Morgan Stanley (MS)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

84.64

+0.69

(+0.82%)

At close: 04:03PM EDT

85.12

+0.48

(+0.57%)

After hours:

07:59PM EDT

Time period:

28 Mar 2022 - 28 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
27 Mar 2023	86.06	86.32	84.36	84.64	84.64	6,622,800
24 Mar 2023	84.51	84.51	81.72	83.95	83.95	10,978,700
23 Mar 2023	87.95	88.80	85.24	85.84	85.84	9,373,000
22 Mar 2023	88.75	90.08	87.46	87.55	87.55	7,299,300
21 Mar 2023	88.23	89.18	88.00	88.76	88.76	8,905,600
20 Mar 2023	84.60	86.31	84.37	85.64	85.64	8,649,800
17 Mar 2023	86.49	86.50	83.70	84.18	84.18	19,932,900
16 Mar 2023	84.55	88.28	83.28	87.01	87.01	15,342,400
15 Mar 2023	86.93	87.02	83.68	85.39	85.39	14,814,000
14 Mar 2023	92.41	92.41	89.12	89.97	89.97	11,089,300
13 Mar 2023	88.54	90.18	86.65	87.99	87.99	15,175,400
10 Mar 2023	91.77	93.01	89.23	90.05	90.05	16,205,500
09 Mar 2023	95.36	95.95	91.77	92.20	92.20	9,162,400
08 Mar 2023	95.64	96.50	95.36	95.90	95.90	4,121,300
07 Mar 2023	98.00	98.26	95.97	96.06	96.06	5,461,400
06 Mar 2023	98.44	99.20	98.10	98.38	98.38	5,215,200
03 Mar 2023	96.55	98.44	96.45	98.33	98.33	6,503,700
02 Mar 2023	95.45	96.37	94.48	96.08	96.08	4,632,400
01 Mar 2023	95.96	96.76	95.26	96.19	96.19	5,429,600
28 Feb 2023	97.12	97.29	96.26	96.50	96.50	6,745,300
27 Feb 2023	98.41	98.48	96.58	96.70	96.70	5,645,000
24 Feb 2023	97.15	97.98	96.61	97.70	97.70	5,414,200
23 Feb 2023	97.88	98.42	96.70	97.94	97.94	5,916,100
22 Feb 2023	97.37	98.07	96.62	97.27	97.27	5,072,400
21 Feb 2023	98.46	99.00	97.18	97.62	97.62	6,556,000
17 Feb 2023	98.90	100.02	98.30	99.51	99.51	8,133,000
16 Feb 2023	99.78	100.24	98.81	99.57	99.57	6,051,800
15 Feb 2023	99.51	100.96	99.50	100.83	100.83	6,464,200
14 Feb 2023	99.05	100.99	98.97	100.56	100.56	7,679,500
13 Feb 2023	98.46	99.76	98.16	99.43	99.43	4,910,300
10 Feb 2023	97.59	98.60	97.56	98.44	98.44	5,224,900
09 Feb 2023	99.22	99.80	97.73	98.05	98.05	4,983,800
08 Feb 2023	98.32	99.94	98.06	98.96	98.96	4,705,200
07 Feb 2023	98.77	99.82	98.05	99.22	99.22	5,060,700
06 Feb 2023	98.45	99.20	98.07	98.90	98.90	4,737,700
03 Feb 2023	98.24	100.18	98.07	99.43	99.43	6,948,600
02 Feb 2023	98.88	100.27	97.96	99.21	99.21	11,118,900
01 Feb 2023	96.95	99.06	96.93	98.19	98.19	9,815,200
31 Jan 2023	96.29	97.37	95.76	97.33	97.33	7,182,100
30 Jan 2023	95.03	96.61	94.92	95.96	95.96	5,870,100
30 Jan 2023	0.775 Dividend
27 Jan 2023	96.41	97.43	95.71	96.86	96.08	7,990,800
26 Jan 2023	96.22	96.54	95.31	96.50	95.73	6,085,100
25 Jan 2023	94.88	95.93	94.44	95.64	94.87	5,891,000
24 Jan 2023	96.28	96.81	92.92	95.51	94.75	4,801,600
23 Jan 2023	95.87	97.22	95.49	97.13	96.35	8,735,300
20 Jan 2023	94.13	96.28	93.88	96.24	95.47	10,785,000
19 Jan 2023	94.61	94.98	92.94	94.15	93.40	13,457,100
18 Jan 2023	96.80	97.95	96.34	96.58	95.81	14,134,800
17 Jan 2023	95.90	99.10	95.00	97.08	96.30	27,914,300
13 Jan 2023	89.03	91.98	88.27	91.66	90.93	8,414,600
12 Jan 2023	90.02	91.81	89.35	90.53	89.81	7,895,600
11 Jan 2023	89.37	89.81	88.85	89.43	88.71	6,122,600
10 Jan 2023	87.55	88.93	86.84	88.92	88.21	4,536,600
09 Jan 2023	88.25	88.91	87.41	87.64	86.94	5,039,700
06 Jan 2023	86.44	87.96	85.71	87.56	86.86	5,710,900
05 Jan 2023	85.90	86.17	84.83	85.92	85.23	5,339,900
04 Jan 2023	85.55	87.35	85.18	86.65	85.96	7,726,800
03 Jan 2023	85.64	86.60	84.98	85.72	85.03	5,108,900
30 Dec 2022	84.70	85.20	84.18	85.02	84.34	4,455,600
29 Dec 2022	84.96	85.59	84.56	85.24	84.56	3,461,700
28 Dec 2022	84.96	85.21	84.06	84.46	83.78	3,714,900
27 Dec 2022	86.36	86.36	84.94	85.06	84.38	7,064,700
23 Dec 2022	86.33	86.58	85.35	86.11	85.42	3,316,100
22 Dec 2022	86.58	86.58	84.77	86.37	85.68	5,635,200
21 Dec 2022	86.41	87.82	86.35	86.87	86.17	5,422,400
20 Dec 2022	85.92	86.45	85.14	85.16	84.48	5,206,800
19 Dec 2022	86.74	87.04	84.96	85.55	84.87	5,129,600
16 Dec 2022	86.53	86.87	85.83	86.86	86.17	17,262,000
15 Dec 2022	89.15	89.19	86.92	87.79	87.09	8,795,200
14 Dec 2022	92.51	92.68	89.87	90.50	89.78	7,704,600
13 Dec 2022	93.66	95.16	92.07	92.71	91.97	10,330,500
12 Dec 2022	89.01	91.33	88.28	91.12	90.39	7,496,200
09 Dec 2022	88.68	89.76	88.37	89.47	88.75	6,488,300
08 Dec 2022	87.68	88.79	87.00	88.69	87.98	6,141,400
07 Dec 2022	86.82	88.03	86.71	87.28	86.58	7,066,700
06 Dec 2022	89.62	89.76	86.41	87.51	86.81	10,424,700
05 Dec 2022	91.48	91.72	89.09	89.81	89.09	8,272,500
02 Dec 2022	91.86	92.66	91.51	92.10	91.36	5,197,800
01 Dec 2022	93.06	93.49	92.04	93.00	92.26	7,310,400
30 Nov 2022	91.28	93.25	89.13	93.07	92.33	10,520,600
29 Nov 2022	89.64	91.47	89.60	91.08	90.35	5,307,100
28 Nov 2022	90.20	91.10	89.70	89.89	89.17	6,147,700
25 Nov 2022	89.65	91.08	89.47	90.91	90.18	2,450,100
23 Nov 2022	89.72	90.45	89.67	89.93	89.21	4,961,400
22 Nov 2022	89.59	90.19	89.30	89.67	88.95	3,804,100
21 Nov 2022	89.06	89.68	88.57	89.08	88.37	4,667,100
18 Nov 2022	90.27	90.37	88.59	89.20	88.49	5,450,700
17 Nov 2022	88.69	89.12	87.51	88.95	88.24	4,967,300
16 Nov 2022	90.47	90.47	89.06	89.82	89.10	4,368,600
15 Nov 2022	91.07	91.86	89.36	90.50	89.78	7,336,100
14 Nov 2022	90.27	91.36	89.79	89.81	89.09	4,873,400
11 Nov 2022	89.00	91.69	89.00	90.78	90.05	9,119,100
10 Nov 2022	86.69	88.98	86.52	88.80	88.09	10,013,900
09 Nov 2022	84.88	85.34	83.19	83.45	82.78	5,200,800
08 Nov 2022	85.61	86.23	84.51	85.28	84.60	4,850,300
07 Nov 2022	85.52	86.13	85.11	85.57	84.89	4,599,600
04 Nov 2022	85.15	85.75	84.00	84.85	84.17	6,929,700
03 Nov 2022	83.06	84.63	82.55	83.62	82.95	6,447,200
02 Nov 2022	83.45	86.72	83.42	84.37	83.69	10,907,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,771.27+158.41(+1.36%)

NZD/USD0.6230+0.0029(+0.47%)

ALL ORDS7,219.40+75.60(+1.06%)

OIL72.87+0.06(+0.08%)

GOLD1,959.00+5.20(+0.27%)

Morgan Stanley (MS)

NZX 50
11,771.27
+158.41(+1.36%)

NZD/USD
0.6230
+0.0029(+0.47%)

ALL ORDS
7,219.40
+75.60(+1.06%)

OIL
72.87
+0.06(+0.08%)

GOLD
1,959.00
+5.20(+0.27%)