New Zealand markets closed

Morgan Stanley (MS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
81.67-0.52 (-0.63%)
At close: 04:01PM EDT
81.70 +0.03 (+0.04%)
After hours: 07:24PM EDT
Time period:
30 Sept 2022 - 30 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Sept 202383.0183.0981.0381.6781.676,830,500
28 Sept 202381.4882.5581.4582.1982.195,665,400
27 Sept 202382.4182.6181.0981.6581.655,708,200
26 Sept 202382.0882.7781.7282.1782.175,557,000
25 Sept 202382.6383.2882.3083.0383.034,748,800
22 Sept 202385.2385.2383.0183.2983.297,420,600
21 Sept 202386.3486.5184.8384.8884.886,933,900
20 Sept 202388.8389.1587.0687.1487.145,268,200
19 Sept 202388.7889.4787.9488.5188.515,769,000
18 Sept 202388.5789.0587.5588.7188.715,501,900
15 Sept 202388.1988.7387.9488.4188.4117,598,400
14 Sept 202388.0889.1187.9289.0789.078,109,600
13 Sept 202386.1587.8086.1587.2587.2510,617,400
12 Sept 202383.3486.5383.2385.5585.558,942,600
11 Sept 202385.3885.6783.3583.5183.517,780,900
08 Sept 202384.1584.9583.6684.9284.926,127,600
07 Sept 202383.9984.8783.7883.8483.845,504,200
06 Sept 202384.2884.7583.3584.1684.165,384,000
05 Sept 202385.8486.2784.8184.8484.844,919,400
01 Sept 202386.0086.4585.2985.7585.754,981,800
31 Aug 202385.6785.6784.7685.1585.155,581,200
30 Aug 202385.6286.0085.0385.2685.265,051,800
29 Aug 202384.4185.5984.3285.5585.556,212,300
28 Aug 202383.8084.8783.7784.3884.386,439,700
25 Aug 202383.6984.1582.7483.2283.225,461,400
24 Aug 202383.1784.7583.1083.4483.445,023,000
23 Aug 202383.0083.7282.8883.3983.395,878,600
22 Aug 202384.7184.7782.8482.9882.986,003,300
21 Aug 202385.0285.3183.6684.2584.255,385,300
18 Aug 202384.9686.3084.7184.8984.896,648,700
17 Aug 202386.6086.9085.2085.7985.797,611,200
16 Aug 202385.7486.7985.5985.9985.995,746,300
15 Aug 202386.4186.4785.7286.1686.169,308,700
14 Aug 202386.9687.4086.5287.3387.333,637,500
11 Aug 202387.0688.2087.0287.7087.703,922,300
10 Aug 202387.9188.9387.3287.6487.644,250,100
09 Aug 202388.4789.0187.4787.5687.565,200,500
08 Aug 202387.8588.5286.2688.4788.476,921,200
07 Aug 202389.4589.7188.9889.0889.084,663,300
04 Aug 202389.3590.0588.5288.7988.796,191,700
03 Aug 202388.8489.5288.5189.1489.145,137,700
02 Aug 202389.5290.1488.7989.3289.326,407,400
01 Aug 202391.2091.4390.6390.9490.944,468,500
31 Jul 202391.9092.2091.0491.5691.565,242,900
28 Jul 202392.4692.6091.0991.5791.575,798,400
28 Jul 20230.85 Dividend
27 Jul 202393.6594.7192.5592.7591.908,427,800
26 Jul 202394.4095.1593.2993.5492.687,201,100
25 Jul 202394.7095.5794.4194.4293.557,760,100
24 Jul 202394.0195.4093.7094.6793.807,259,800
21 Jul 202394.2794.4093.0694.0193.156,297,900
20 Jul 202393.1194.1492.8693.8092.949,541,800
19 Jul 202391.4393.8691.3393.1692.3112,004,300
18 Jul 202387.5492.5687.1091.9491.1021,633,900
17 Jul 202385.6886.9085.6886.3785.587,911,800
14 Jul 202387.4187.4285.5685.7884.997,731,300
13 Jul 202386.2386.6485.7486.2185.426,026,500
12 Jul 202386.6887.7185.6085.7784.988,602,300
11 Jul 202383.9085.4383.6284.9684.1811,057,700
10 Jul 202383.4284.3983.1883.4082.646,141,200
07 Jul 202383.0184.0482.9083.3682.608,217,300
06 Jul 202384.8584.9283.0283.3382.578,546,800
05 Jul 202385.9586.2885.3585.9285.136,734,300
03 Jul 202386.3487.6685.8486.4185.625,839,300
30 Jun 202386.0286.4985.4085.4084.626,188,200
29 Jun 202385.3486.0684.6385.2484.469,066,500
28 Jun 202384.5484.5683.6483.9983.224,781,600
27 Jun 202383.9184.8783.3884.4383.666,639,900
26 Jun 202383.5684.2483.2583.5982.826,377,400
23 Jun 202383.2683.9282.6083.5882.8110,017,300
22 Jun 202385.5285.6384.3684.5083.736,214,600
21 Jun 202386.5687.2886.3086.3485.556,343,100
20 Jun 202387.1087.2186.2586.7385.947,382,000
16 Jun 202389.6289.6587.9488.0987.2813,144,000
15 Jun 202387.6389.3387.4089.0588.238,603,200
14 Jun 202388.6089.4987.6487.9887.175,772,500
13 Jun 202387.8488.9887.5988.2887.476,089,200
12 Jun 202386.2087.6486.0187.4486.647,053,500
09 Jun 202386.7486.9685.6686.2185.426,282,600
08 Jun 202386.4086.9185.1886.3185.526,795,900
07 Jun 202386.0587.0185.7886.5085.717,410,800
06 Jun 202383.6086.2383.2785.8685.076,903,900
05 Jun 202384.4084.7383.2283.7482.976,631,900
02 Jun 202382.9484.6882.9484.3583.586,218,100
01 Jun 202382.5882.8481.4782.0781.326,857,500
31 May 202383.0683.2881.1381.7681.019,559,200
30 May 202384.1684.5783.1183.4282.665,876,800
26 May 202382.9784.6482.8383.9083.137,411,600
25 May 202381.2183.1380.9883.0082.246,962,700
24 May 202382.0182.2380.7481.2280.486,827,800
23 May 202382.0083.5781.8982.6481.885,521,200
22 May 202382.2583.1681.9182.2781.525,520,000
19 May 202383.7984.4282.2382.2481.4911,177,500
18 May 202383.7084.5583.0284.4983.725,367,700
17 May 202382.5483.9282.5083.9183.148,216,700
16 May 202382.7283.0781.8181.8681.116,862,900
15 May 202382.6783.3882.2582.9582.195,032,100
12 May 202383.0083.2781.6782.3981.635,208,200
11 May 202382.7882.8281.6282.6381.876,717,800
10 May 202385.0785.2282.8083.7282.954,884,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...