Morgan Stanley (MS-PA)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

21.75

+0.05

(+0.23%)

At close: 04:00PM EST

Time period:

09 Dec 2022 - 09 Dec 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
08 Dec 2023	21.61	21.75	21.60	21.75	21.75	52,673
07 Dec 2023	21.68	21.75	21.68	21.70	21.70	79,962
06 Dec 2023	21.61	21.75	21.60	21.75	21.75	94,275
05 Dec 2023	21.63	21.65	21.56	21.56	21.56	42,016
04 Dec 2023	21.62	21.74	21.51	21.55	21.55	71,404
01 Dec 2023	21.36	21.79	21.36	21.74	21.74	120,733
30 Nov 2023	21.55	21.60	21.30	21.31	21.31	160,055
29 Nov 2023	21.76	21.89	21.46	21.50	21.50	96,506
28 Nov 2023	21.95	22.01	21.61	21.65	21.65	129,998
27 Nov 2023	21.94	21.98	21.86	21.91	21.91	47,265
24 Nov 2023	21.77	21.95	21.71	21.87	21.87	2,866
22 Nov 2023	21.90	21.96	21.76	21.84	21.84	31,162
21 Nov 2023	21.74	21.99	21.74	21.94	21.94	63,324
20 Nov 2023	21.75	21.89	21.75	21.82	21.82	50,888
17 Nov 2023	21.76	21.89	21.72	21.74	21.74	35,975
16 Nov 2023	21.70	21.82	21.66	21.78	21.78	41,487
15 Nov 2023	21.79	21.80	21.69	21.77	21.77	32,801
14 Nov 2023	21.88	21.90	21.68	21.74	21.74	27,831
13 Nov 2023	21.48	21.78	21.41	21.69	21.69	41,963
10 Nov 2023	21.57	21.78	21.52	21.59	21.59	38,643
09 Nov 2023	21.60	21.62	21.40	21.47	21.47	27,238
08 Nov 2023	21.51	21.73	21.50	21.52	21.52	27,182
07 Nov 2023	21.72	21.91	21.54	21.64	21.64	35,795
06 Nov 2023	21.75	21.89	21.56	21.76	21.76	56,220
03 Nov 2023	21.30	21.82	21.25	21.75	21.75	79,630
02 Nov 2023	21.00	21.35	21.00	21.23	21.23	53,575
01 Nov 2023	20.48	20.90	20.43	20.88	20.88	72,733
31 Oct 2023	20.60	20.68	20.40	20.43	20.43	96,751
30 Oct 2023	20.44	20.63	20.43	20.52	20.52	34,614
27 Oct 2023	20.65	20.66	20.35	20.46	20.46	33,032
26 Oct 2023	20.50	20.67	20.42	20.55	20.55	54,303
25 Oct 2023	20.62	20.74	20.45	20.50	20.50	37,371
24 Oct 2023	20.40	20.75	20.38	20.67	20.67	50,781
23 Oct 2023	20.39	20.58	20.31	20.36	20.36	46,552
20 Oct 2023	20.69	20.75	20.34	20.49	20.49	93,720
19 Oct 2023	20.84	20.84	20.59	20.62	20.62	50,666
18 Oct 2023	20.89	20.92	20.75	20.85	20.85	38,106
17 Oct 2023	20.82	20.99	20.72	20.99	20.99	46,980
16 Oct 2023	20.89	20.97	20.74	20.86	20.86	63,591
13 Oct 2023	20.90	20.91	20.64	20.81	20.81	41,281
12 Oct 2023	20.99	20.99	20.60	20.75	20.75	35,754
11 Oct 2023	20.83	21.05	20.80	20.99	20.99	37,754
10 Oct 2023	20.97	21.05	20.76	20.78	20.78	42,457
09 Oct 2023	21.09	21.14	20.97	20.98	20.98	41,367
06 Oct 2023	21.10	21.23	20.79	20.96	20.96	50,476
05 Oct 2023	21.45	21.45	21.20	21.24	21.24	29,157
04 Oct 2023	21.40	21.45	21.17	21.40	21.40	22,915
03 Oct 2023	21.40	21.52	21.11	21.23	21.23	76,522
02 Oct 2023	21.48	21.65	21.40	21.43	21.43	41,968
29 Sept 2023	21.79	21.90	21.64	21.64	21.64	156,727
28 Sept 2023	21.45	21.89	21.45	21.80	21.80	43,575
28 Sept 2023	0.396202 Dividend
27 Sept 2023	21.70	21.98	21.67	21.91	21.51	63,965
26 Sept 2023	21.71	21.79	21.65	21.70	21.31	44,312
25 Sept 2023	21.64	21.92	21.64	21.71	21.32	49,630
22 Sept 2023	21.79	21.90	21.71	21.79	21.40	32,155
21 Sept 2023	21.79	21.85	21.64	21.67	21.28	50,516
20 Sept 2023	21.85	21.95	21.71	21.91	21.51	42,947
19 Sept 2023	21.64	21.85	21.64	21.77	21.38	49,239
18 Sept 2023	21.65	21.86	21.59	21.70	21.31	74,215
15 Sept 2023	21.60	21.79	21.54	21.61	21.22	57,824
14 Sept 2023	21.43	21.78	21.43	21.69	21.30	78,926
13 Sept 2023	21.35	21.53	21.35	21.48	21.09	56,085
12 Sept 2023	21.33	21.38	21.31	21.35	20.96	32,662
11 Sept 2023	21.36	21.43	21.30	21.38	20.99	45,902
08 Sept 2023	21.26	21.46	21.26	21.35	20.96	33,099
07 Sept 2023	21.21	21.40	21.21	21.22	20.84	32,907
06 Sept 2023	21.21	21.45	21.21	21.26	20.88	44,909
05 Sept 2023	21.44	21.52	21.28	21.28	20.90	46,472
01 Sept 2023	21.37	21.55	21.36	21.50	21.11	34,502
31 Aug 2023	21.40	21.56	21.33	21.42	21.03	99,856
30 Aug 2023	21.48	21.62	21.39	21.40	21.01	41,130
29 Aug 2023	21.54	21.55	21.46	21.50	21.11	45,595
28 Aug 2023	21.38	21.50	21.27	21.50	21.11	36,135
25 Aug 2023	21.23	21.40	21.20	21.22	20.84	19,898
24 Aug 2023	21.40	21.49	21.23	21.23	20.85	40,298
23 Aug 2023	21.20	21.40	21.20	21.40	21.01	21,077
22 Aug 2023	21.12	21.26	21.04	21.22	20.84	63,133
21 Aug 2023	21.11	21.23	21.08	21.21	20.83	24,530
18 Aug 2023	21.30	21.32	21.12	21.24	20.86	32,204
17 Aug 2023	21.13	21.33	21.11	21.11	20.73	28,143
16 Aug 2023	21.20	21.31	21.06	21.23	20.85	32,385
15 Aug 2023	21.17	21.36	21.17	21.21	20.83	25,004
14 Aug 2023	21.33	21.47	21.16	21.35	20.96	36,054
11 Aug 2023	21.33	21.45	21.27	21.37	20.98	31,290
10 Aug 2023	21.53	21.69	21.38	21.50	21.11	58,418
09 Aug 2023	21.45	21.55	21.35	21.45	21.06	46,363
08 Aug 2023	21.40	21.54	21.27	21.50	21.11	59,755
07 Aug 2023	21.27	21.41	21.26	21.36	20.97	30,880
04 Aug 2023	21.21	21.33	21.11	21.26	20.88	27,740
03 Aug 2023	21.05	21.25	21.05	21.10	20.72	48,213
02 Aug 2023	21.28	21.39	21.12	21.24	20.86	47,752
01 Aug 2023	21.07	21.58	21.07	21.36	20.97	26,458
31 Jul 2023	21.45	21.65	21.44	21.50	21.11	156,627
28 Jul 2023	21.51	21.63	21.28	21.45	21.06	33,411
27 Jul 2023	21.79	21.79	21.40	21.50	21.11	70,702
26 Jul 2023	21.48	21.69	21.40	21.43	21.04	56,150
25 Jul 2023	21.41	21.42	21.26	21.39	21.00	30,576
24 Jul 2023	21.35	21.40	21.30	21.35	20.96	34,866
21 Jul 2023	21.37	21.50	21.35	21.40	21.01	36,983
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,495.64-0.97(-0.01%)

NZD/USD0.6123-0.0046(-0.74%)

NZD/EUR0.5683-0.0028(-0.50%)

ALL ORDS7,405.60+20.90(+0.28%)

ASX 2007,194.90+21.60(+0.30%)

OIL71.26+1.92(+2.77%)

Morgan Stanley (MS-PA)

NZX 50
11,495.64
-0.97(-0.01%)

NZD/USD
0.6123
-0.0046(-0.74%)

NZD/EUR
0.5683
-0.0028(-0.50%)

ALL ORDS
7,405.60
+20.90(+0.28%)

ASX 200
7,194.90
+21.60(+0.30%)

OIL
71.26
+1.92(+2.77%)