New Zealand markets open in 4 hours 58 minutes

Morgan Stanley (MS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
91.16-0.66 (-0.72%)
As of 01:01PM EDT. Market open.
Time period:
17 Aug 2021 - 17 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 Aug 202290.3991.2690.3591.1691.162,483,492
16 Aug 202291.4892.2791.3491.8291.825,952,800
15 Aug 202290.6592.2990.4692.0292.027,348,900
12 Aug 202290.6291.7590.0691.6691.666,258,400
11 Aug 202289.9890.8489.8090.2090.208,808,100
10 Aug 202287.5389.6687.5088.8988.897,271,700
09 Aug 202286.4586.8485.8786.3686.364,920,100
08 Aug 202286.7687.2285.9586.0386.035,719,700
05 Aug 202284.9986.7184.7186.1386.136,218,000
04 Aug 202285.2085.6584.8085.3685.365,722,600
03 Aug 202284.6885.5984.1285.0585.057,043,600
02 Aug 202283.3384.5982.9683.5383.537,684,700
01 Aug 202283.6684.5483.0184.0984.095,439,200
29 Jul 202282.9784.6382.9784.3084.308,597,400
28 Jul 202281.7683.0780.9082.9582.956,324,800
28 Jul 20220.775 Dividend
27 Jul 202281.3982.8680.9682.5181.747,751,300
26 Jul 202281.8082.5780.6380.7980.037,121,600
25 Jul 202282.8983.1882.1282.5581.776,208,200
22 Jul 202283.1083.5381.6682.4381.666,564,000
21 Jul 202281.5083.1081.2283.0282.249,053,400
20 Jul 202281.4782.2780.9481.8181.047,653,400
19 Jul 202279.8681.9979.8381.6580.889,952,000
18 Jul 202279.5080.4078.4278.8678.1211,596,800
15 Jul 202275.9478.7775.6678.0577.3211,663,900
14 Jul 202274.0175.0772.0574.6973.9913,296,200
13 Jul 202275.2475.5074.0174.9874.287,780,100
12 Jul 202275.2077.2675.0675.9475.236,558,400
11 Jul 202275.8676.3675.2875.8275.114,918,900
08 Jul 202277.3977.5276.4076.7376.015,890,500
07 Jul 202276.2977.2176.1376.9976.276,258,300
06 Jul 202275.7676.1774.6975.4574.746,895,900
05 Jul 202275.0676.1373.6076.1175.408,706,900
01 Jul 202275.7677.0574.6876.7576.036,017,500
30 Jun 202276.5776.8374.5376.0675.3510,182,400
29 Jun 202278.2879.2977.5178.1977.468,534,900
28 Jun 202280.3881.2278.0578.1677.4310,259,100
27 Jun 202278.4078.4076.9177.4476.715,937,600
24 Jun 202275.6078.5575.0277.8277.0910,795,400
23 Jun 202274.4174.5372.2373.9773.287,958,000
22 Jun 202273.6474.9173.0974.4073.706,322,600
21 Jun 202275.0775.2574.1674.6373.938,063,800
17 Jun 202273.8174.6272.6672.9072.2217,285,900
16 Jun 202274.0974.3672.4973.9573.2611,068,400
15 Jun 202275.8077.2074.3376.0275.319,273,300
14 Jun 202275.4276.7774.2774.9674.267,400,300
13 Jun 202275.0276.2674.1475.1874.4710,446,400
10 Jun 202279.5479.7176.9577.4076.679,671,600
09 Jun 202282.7082.8881.1581.1680.406,951,700
08 Jun 202284.5085.1382.7483.2082.426,787,200
07 Jun 202284.1585.4083.8885.3384.534,514,300
06 Jun 202285.2086.2884.7484.8784.074,022,400
03 Jun 202284.1784.9983.6884.1283.335,276,900
02 Jun 202285.1885.3883.6785.2084.407,468,700
01 Jun 202286.4486.7883.7185.0084.206,543,900
31 May 202285.4686.8284.9386.1485.3310,780,700
27 May 202285.5786.4884.9286.4585.646,300,000
26 May 202283.3585.5583.2485.0084.208,573,400
25 May 202281.2882.8281.0082.2381.466,747,800
24 May 202281.8082.2280.0581.9681.196,225,700
23 May 202280.7983.3480.1082.3181.547,787,700
20 May 202280.6281.2177.5779.3778.628,705,000
19 May 202279.7381.1879.5079.9679.217,852,800
18 May 202281.9082.2280.3280.6979.935,949,400
17 May 202281.6483.2681.3382.9382.156,507,100
16 May 202280.3980.9378.8579.9079.155,703,600
13 May 202279.6081.5079.4780.5479.787,948,000
12 May 202278.0579.5276.7578.5977.8510,315,600
11 May 202280.0782.0678.7678.8978.158,060,000
10 May 202282.0182.6678.7280.2679.519,261,000
09 May 202282.5483.2480.7281.1580.3911,161,000
06 May 202284.1484.5782.3184.2383.447,333,600
05 May 202285.7586.1683.4184.9484.148,556,500
04 May 202284.0787.5383.9487.2286.4010,495,000
03 May 202282.4984.8182.2583.7582.969,430,500
02 May 202280.5982.1480.0381.9681.198,737,100
29 Apr 202283.0683.7480.3180.5979.838,097,300
28 Apr 202282.7083.8581.6183.4082.626,974,600
28 Apr 20220.7 Dividend
27 Apr 202282.3883.6781.8182.2180.749,522,900
26 Apr 202284.2985.2282.2882.3780.9010,062,000
25 Apr 202284.0385.3182.8985.0583.5311,577,600
22 Apr 202288.1288.2184.6384.7483.2311,455,400
21 Apr 202291.5392.9388.7188.9187.329,563,900
20 Apr 202289.6191.5889.6190.6188.9911,828,400
19 Apr 202287.0189.1186.9288.9187.3212,637,700
18 Apr 202284.3987.1884.3286.4884.947,897,500
14 Apr 202286.0187.9084.5984.7683.2516,348,400
13 Apr 202282.9384.2582.7884.1382.638,760,300
12 Apr 202283.7685.9883.5483.9382.438,057,300
11 Apr 202283.5885.8283.0284.0282.528,290,400
08 Apr 202283.5384.7782.9684.0682.566,937,500
07 Apr 202282.8883.6181.4083.1381.6511,902,900
06 Apr 202284.7284.8182.7583.1381.6510,493,200
05 Apr 202286.5586.8384.9485.2883.7611,587,400
04 Apr 202286.5487.5785.8187.2885.728,098,900
01 Apr 202288.1488.5385.9186.9985.448,192,300
31 Mar 202289.7290.1987.4087.4085.848,422,700
30 Mar 202291.8691.9489.7690.2788.667,289,800
29 Mar 202293.3993.3991.0591.8490.207,431,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...