Mail

MS-PA - Morgan Stanley

NYSE - Nasdaq Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
30 May 2023	20.74	20.93	20.58	20.58	20.58	44,820
26 May 2023	20.53	20.79	20.52	20.56	20.56	38,275
25 May 2023	20.94	20.94	20.50	20.50	20.50	50,476
24 May 2023	20.80	20.89	20.52	20.52	20.52	75,288
23 May 2023	20.93	21.32	20.89	20.89	20.89	116,036
22 May 2023	20.97	20.99	20.88	20.99	20.99	29,109
19 May 2023	20.94	20.94	20.52	20.82	20.82	21,277
18 May 2023	20.53	20.95	20.40	20.85	20.85	99,447
17 May 2023	20.59	20.59	20.40	20.40	20.40	70,396
16 May 2023	20.43	20.68	20.35	20.48	20.48	67,701
15 May 2023	20.45	20.66	20.41	20.53	20.53	56,553
12 May 2023	20.35	20.53	20.34	20.53	20.53	29,122
11 May 2023	20.29	20.35	20.17	20.22	20.22	30,285
10 May 2023	20.31	20.54	20.15	20.47	20.47	38,649
09 May 2023	20.01	20.18	19.75	20.04	20.04	77,635
08 May 2023	20.16	20.23	19.93	20.19	20.19	58,309
05 May 2023	19.98	20.26	19.90	20.24	20.24	32,556
04 May 2023	19.80	19.86	19.53	19.85	19.85	80,549
03 May 2023	20.19	20.29	19.94	19.95	19.95	96,067
02 May 2023	20.30	20.30	20.02	20.23	20.23	72,628
01 May 2023	20.48	20.52	20.21	20.34	20.34	37,541
28 Apr 2023	20.26	20.59	20.26	20.58	20.58	147,348
27 Apr 2023	20.20	20.43	20.17	20.25	20.25	97,433
26 Apr 2023	20.50	20.59	20.20	20.20	20.20	102,054
25 Apr 2023	20.71	20.88	20.54	20.54	20.54	59,193
24 Apr 2023	20.71	20.91	20.68	20.74	20.74	59,174
21 Apr 2023	20.84	20.86	20.65	20.65	20.65	61,541
20 Apr 2023	20.82	20.91	20.68	20.76	20.76	44,558
19 Apr 2023	20.83	20.95	20.72	20.80	20.80	85,985
18 Apr 2023	20.78	20.89	20.76	20.77	20.77	37,207
17 Apr 2023	20.78	20.93	20.70	20.78	20.78	63,893
14 Apr 2023	20.66	20.83	20.65	20.65	20.65	32,589
13 Apr 2023	20.68	20.77	20.58	20.77	20.77	32,801
12 Apr 2023	20.50	20.67	20.40	20.67	20.67	62,602
11 Apr 2023	20.23	20.48	20.23	20.39	20.39	48,634
10 Apr 2023	20.42	20.50	20.23	20.35	20.35	29,094
06 Apr 2023	20.57	20.77	20.44	20.45	20.45	68,624
05 Apr 2023	20.57	20.67	20.52	20.57	20.57	68,368
04 Apr 2023	20.75	20.84	20.68	20.72	20.72	52,329
03 Apr 2023	20.70	20.79	20.30	20.79	20.79	72,624
31 Mar 2023	20.25	20.75	20.17	20.73	20.73	191,130
30 Mar 2023	20.14	20.21	20.00	20.15	20.15	45,997
30 Mar 2023	0.343277 Dividend
29 Mar 2023	20.00	20.54	20.00	20.28	19.94	83,262
28 Mar 2023	19.97	20.00	19.87	19.98	19.64	67,271
27 Mar 2023	19.80	19.98	19.76	19.80	19.46	42,575
24 Mar 2023	19.56	19.83	19.51	19.62	19.29	50,121
23 Mar 2023	19.93	20.10	19.66	19.77	19.44	66,297
22 Mar 2023	19.88	20.14	19.70	19.82	19.48	29,027
21 Mar 2023	19.58	20.48	19.53	19.80	19.46	56,480
20 Mar 2023	19.57	19.94	19.30	19.35	19.02	67,258
17 Mar 2023	20.01	20.08	19.33	19.51	19.18	40,776
16 Mar 2023	19.14	20.21	19.14	20.21	19.87	61,638
15 Mar 2023	19.18	19.63	18.98	19.15	18.83	90,186
14 Mar 2023	19.63	20.38	19.34	19.38	19.05	93,301
13 Mar 2023	19.35	20.00	19.20	19.29	18.96	167,081
10 Mar 2023	21.00	21.00	20.35	20.35	20.01	438,312
09 Mar 2023	21.50	21.60	21.09	21.10	20.74	114,181
08 Mar 2023	21.49	21.67	21.37	21.47	21.11	33,651
07 Mar 2023	21.61	21.75	21.44	21.50	21.14	42,881
06 Mar 2023	21.60	21.73	21.56	21.68	21.31	18,284
03 Mar 2023	21.26	21.83	21.26	21.51	21.15	177,221
02 Mar 2023	21.15	21.35	21.04	21.32	20.96	318,523
01 Mar 2023	21.14	21.32	20.90	21.26	20.90	109,684
28 Feb 2023	21.10	21.22	20.97	21.04	20.68	143,056
27 Feb 2023	20.97	21.31	20.97	21.10	20.74	35,097
24 Feb 2023	21.03	21.20	20.95	20.95	20.60	85,517
23 Feb 2023	21.16	21.40	21.12	21.30	20.94	50,184
22 Feb 2023	20.97	21.27	20.92	21.15	20.79	284,532
21 Feb 2023	21.27	21.36	20.84	20.92	20.57	87,241
17 Feb 2023	21.20	21.50	21.20	21.50	21.14	59,971
16 Feb 2023	21.50	21.66	21.31	21.32	20.96	53,881
15 Feb 2023	21.84	21.84	21.58	21.66	21.29	20,275
14 Feb 2023	21.77	21.89	21.68	21.72	21.35	45,103
13 Feb 2023	21.68	21.83	21.61	21.83	21.46	22,419
10 Feb 2023	21.78	21.80	21.56	21.60	21.23	102,017
09 Feb 2023	21.70	21.93	21.64	21.75	21.38	123,952
08 Feb 2023	21.49	21.67	21.28	21.61	21.24	172,159
07 Feb 2023	21.55	21.70	21.38	21.43	21.07	95,000
06 Feb 2023	21.69	21.85	21.51	21.67	21.30	319,756
03 Feb 2023	21.88	22.05	21.70	21.79	21.42	89,271
02 Feb 2023	21.92	22.20	21.90	22.11	21.74	308,806
01 Feb 2023	21.34	21.91	21.33	21.91	21.54	324,455
31 Jan 2023	21.17	21.44	21.02	21.44	21.08	156,141
30 Jan 2023	20.97	21.22	20.97	21.17	20.81	46,335
27 Jan 2023	20.94	21.06	20.83	21.01	20.65	60,560
26 Jan 2023	20.71	20.94	20.66	20.81	20.46	76,125
25 Jan 2023	20.70	20.80	20.57	20.70	20.35	63,362
24 Jan 2023	20.65	20.75	20.61	20.73	20.38	38,394
23 Jan 2023	20.55	20.74	20.40	20.69	20.34	86,187
20 Jan 2023	20.45	20.50	20.32	20.50	20.15	35,463
19 Jan 2023	20.36	20.52	20.16	20.45	20.10	50,419
18 Jan 2023	20.22	20.53	20.22	20.32	19.98	102,911
17 Jan 2023	20.04	20.29	19.99	20.12	19.78	68,041
13 Jan 2023	19.77	20.06	19.70	19.88	19.54	44,947
12 Jan 2023	19.80	19.85	19.61	19.77	19.44	52,122
11 Jan 2023	19.69	19.75	19.50	19.68	19.35	58,087
10 Jan 2023	19.52	19.73	19.45	19.63	19.30	38,645
09 Jan 2023	19.67	19.80	19.56	19.57	19.24	48,698
06 Jan 2023	19.73	19.88	19.53	19.74	19.40	80,094
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...