MS-PA - Morgan Stanley

NYSE - Nasdaq Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 May 202320.7420.9320.5820.5820.5844,820
26 May 202320.5320.7920.5220.5620.5638,275
25 May 202320.9420.9420.5020.5020.5050,476
24 May 202320.8020.8920.5220.5220.5275,288
23 May 202320.9321.3220.8920.8920.89116,036
22 May 202320.9720.9920.8820.9920.9929,109
19 May 202320.9420.9420.5220.8220.8221,277
18 May 202320.5320.9520.4020.8520.8599,447
17 May 202320.5920.5920.4020.4020.4070,396
16 May 202320.4320.6820.3520.4820.4867,701
15 May 202320.4520.6620.4120.5320.5356,553
12 May 202320.3520.5320.3420.5320.5329,122
11 May 202320.2920.3520.1720.2220.2230,285
10 May 202320.3120.5420.1520.4720.4738,649
09 May 202320.0120.1819.7520.0420.0477,635
08 May 202320.1620.2319.9320.1920.1958,309
05 May 202319.9820.2619.9020.2420.2432,556
04 May 202319.8019.8619.5319.8519.8580,549
03 May 202320.1920.2919.9419.9519.9596,067
02 May 202320.3020.3020.0220.2320.2372,628
01 May 202320.4820.5220.2120.3420.3437,541
28 Apr 202320.2620.5920.2620.5820.58147,348
27 Apr 202320.2020.4320.1720.2520.2597,433
26 Apr 202320.5020.5920.2020.2020.20102,054
25 Apr 202320.7120.8820.5420.5420.5459,193
24 Apr 202320.7120.9120.6820.7420.7459,174
21 Apr 202320.8420.8620.6520.6520.6561,541
20 Apr 202320.8220.9120.6820.7620.7644,558
19 Apr 202320.8320.9520.7220.8020.8085,985
18 Apr 202320.7820.8920.7620.7720.7737,207
17 Apr 202320.7820.9320.7020.7820.7863,893
14 Apr 202320.6620.8320.6520.6520.6532,589
13 Apr 202320.6820.7720.5820.7720.7732,801
12 Apr 202320.5020.6720.4020.6720.6762,602
11 Apr 202320.2320.4820.2320.3920.3948,634
10 Apr 202320.4220.5020.2320.3520.3529,094
06 Apr 202320.5720.7720.4420.4520.4568,624
05 Apr 202320.5720.6720.5220.5720.5768,368
04 Apr 202320.7520.8420.6820.7220.7252,329
03 Apr 202320.7020.7920.3020.7920.7972,624
31 Mar 202320.2520.7520.1720.7320.73191,130
30 Mar 202320.1420.2120.0020.1520.1545,997
30 Mar 20230.343277 Dividend
29 Mar 202320.0020.5420.0020.2819.9483,262
28 Mar 202319.9720.0019.8719.9819.6467,271
27 Mar 202319.8019.9819.7619.8019.4642,575
24 Mar 202319.5619.8319.5119.6219.2950,121
23 Mar 202319.9320.1019.6619.7719.4466,297
22 Mar 202319.8820.1419.7019.8219.4829,027
21 Mar 202319.5820.4819.5319.8019.4656,480
20 Mar 202319.5719.9419.3019.3519.0267,258
17 Mar 202320.0120.0819.3319.5119.1840,776
16 Mar 202319.1420.2119.1420.2119.8761,638
15 Mar 202319.1819.6318.9819.1518.8390,186
14 Mar 202319.6320.3819.3419.3819.0593,301
13 Mar 202319.3520.0019.2019.2918.96167,081
10 Mar 202321.0021.0020.3520.3520.01438,312
09 Mar 202321.5021.6021.0921.1020.74114,181
08 Mar 202321.4921.6721.3721.4721.1133,651
07 Mar 202321.6121.7521.4421.5021.1442,881
06 Mar 202321.6021.7321.5621.6821.3118,284
03 Mar 202321.2621.8321.2621.5121.15177,221
02 Mar 202321.1521.3521.0421.3220.96318,523
01 Mar 202321.1421.3220.9021.2620.90109,684
28 Feb 202321.1021.2220.9721.0420.68143,056
27 Feb 202320.9721.3120.9721.1020.7435,097
24 Feb 202321.0321.2020.9520.9520.6085,517
23 Feb 202321.1621.4021.1221.3020.9450,184
22 Feb 202320.9721.2720.9221.1520.79284,532
21 Feb 202321.2721.3620.8420.9220.5787,241
17 Feb 202321.2021.5021.2021.5021.1459,971
16 Feb 202321.5021.6621.3121.3220.9653,881
15 Feb 202321.8421.8421.5821.6621.2920,275
14 Feb 202321.7721.8921.6821.7221.3545,103
13 Feb 202321.6821.8321.6121.8321.4622,419
10 Feb 202321.7821.8021.5621.6021.23102,017
09 Feb 202321.7021.9321.6421.7521.38123,952
08 Feb 202321.4921.6721.2821.6121.24172,159
07 Feb 202321.5521.7021.3821.4321.0795,000
06 Feb 202321.6921.8521.5121.6721.30319,756
03 Feb 202321.8822.0521.7021.7921.4289,271
02 Feb 202321.9222.2021.9022.1121.74308,806
01 Feb 202321.3421.9121.3321.9121.54324,455
31 Jan 202321.1721.4421.0221.4421.08156,141
30 Jan 202320.9721.2220.9721.1720.8146,335
27 Jan 202320.9421.0620.8321.0120.6560,560
26 Jan 202320.7120.9420.6620.8120.4676,125
25 Jan 202320.7020.8020.5720.7020.3563,362
24 Jan 202320.6520.7520.6120.7320.3838,394
23 Jan 202320.5520.7420.4020.6920.3486,187
20 Jan 202320.4520.5020.3220.5020.1535,463
19 Jan 202320.3620.5220.1620.4520.1050,419
18 Jan 202320.2220.5320.2220.3219.98102,911
17 Jan 202320.0420.2919.9920.1219.7868,041
13 Jan 202319.7720.0619.7019.8819.5444,947
12 Jan 202319.8019.8519.6119.7719.4452,122
11 Jan 202319.6919.7519.5019.6819.3558,087
10 Jan 202319.5219.7319.4519.6319.3038,645
09 Jan 202319.6719.8019.5619.5719.2448,698
06 Jan 202319.7319.8819.5319.7419.4080,094
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...