New Zealand markets open in 43 minutes

Morgan Stanley (MS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
99.43+1.35 (+1.38%)
As of 03:17PM EST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
25 Jan 202296.5899.8395.0199.4399.4311,295,746
24 Jan 202296.0298.3293.6898.0898.0819,532,400
21 Jan 202298.1499.5696.3598.8698.8622,565,300
20 Jan 202296.60101.9696.6099.8399.8322,637,600
19 Jan 202298.0198.2594.9695.7395.7319,716,100
18 Jan 202295.9396.4492.9494.0194.0121,803,100
14 Jan 202299.75100.4797.3998.8898.8816,720,800
13 Jan 2022103.43104.35102.14102.55102.556,267,700
12 Jan 2022106.05106.47102.35103.05103.0510,855,200
11 Jan 2022104.16106.09103.58105.92105.927,320,200
10 Jan 2022104.72105.10102.83104.13104.138,904,900
07 Jan 2022103.51104.53102.93104.05104.056,127,600
06 Jan 2022104.12104.21100.62103.42103.4210,059,200
05 Jan 2022103.70105.03101.57101.68101.6810,288,800
04 Jan 2022102.00104.68101.98104.26104.268,967,000
03 Jan 202299.33101.4099.30100.19100.198,481,900
31 Dec 202198.7399.2197.4898.1698.165,124,800
30 Dec 202198.8699.9798.7298.8098.803,564,900
29 Dec 2021100.05100.5198.6998.7398.736,923,100
28 Dec 2021100.60101.0099.5899.9799.974,269,700
27 Dec 202199.72100.5399.11100.40100.404,196,000
23 Dec 202199.0199.9798.7799.3499.344,482,200
22 Dec 202197.6998.6897.4698.3098.304,798,400
21 Dec 202196.1898.5196.0797.7797.778,235,100
20 Dec 202195.6195.8994.2195.3795.3711,931,400
17 Dec 202199.4799.5296.8197.1397.1320,851,400
16 Dec 2021101.29101.4299.66100.30100.307,889,900
15 Dec 202199.1299.8397.1399.4399.437,055,000
14 Dec 202196.7599.4496.5798.8298.8211,105,900
13 Dec 202198.1598.2096.8097.1797.1710,057,100
10 Dec 2021100.94101.2698.3898.4398.4310,425,200
09 Dec 2021100.77101.82100.25100.58100.587,749,600
08 Dec 2021102.66103.16101.23101.25101.259,089,700
07 Dec 2021100.37103.11100.34102.50102.5010,674,400
06 Dec 2021100.00100.7198.8099.2799.279,624,500
03 Dec 2021100.04100.8796.8598.2198.219,807,900
02 Dec 202196.0099.7595.3098.8698.8610,685,800
01 Dec 202196.9898.6195.2695.2695.2611,708,200
30 Nov 202196.4396.5093.8894.8294.8220,586,200
29 Nov 202199.0499.6095.9697.2397.2313,793,400
26 Nov 202198.0598.1695.8797.9397.9311,738,200
24 Nov 2021101.84102.23100.11101.12101.127,146,400
23 Nov 2021100.31102.13100.18101.86101.868,559,200
22 Nov 202198.29100.5397.8299.3299.3210,430,400
19 Nov 202196.2297.8894.9596.9196.919,923,400
18 Nov 202197.9398.2696.4997.6897.686,850,200
17 Nov 2021100.51100.6397.3597.6897.689,670,700
16 Nov 2021100.00101.5699.51100.69100.696,448,500
15 Nov 2021100.03100.8099.96100.21100.215,652,200
12 Nov 202199.2199.8998.0599.8599.857,268,300
11 Nov 202198.0499.3197.4798.8898.886,249,600
10 Nov 202198.7499.6297.7297.7797.779,191,500
09 Nov 202199.46100.3198.2899.7199.718,756,900
08 Nov 2021100.46101.8099.97100.07100.077,332,000
05 Nov 2021101.33101.9899.7399.8799.878,447,600
04 Nov 2021102.23102.3198.1799.7999.7914,823,800
03 Nov 2021104.39104.73101.88102.61102.619,009,000
02 Nov 2021103.93105.34103.37104.66104.667,191,700
01 Nov 2021103.89104.33102.69104.00104.005,432,400
29 Oct 2021102.11103.31101.93102.78102.788,056,900
28 Oct 2021101.89102.63100.80102.50102.506,663,000
28 Oct 20210.7 Dividend
27 Oct 2021102.97103.84101.83101.87101.177,542,400
26 Oct 2021102.12103.98101.69103.47102.767,649,500
25 Oct 2021102.30102.74101.66101.91101.213,836,000
22 Oct 2021100.74102.24100.57101.80101.106,761,500
21 Oct 2021100.36101.7599.57100.2899.595,931,400
20 Oct 2021101.08101.9299.93100.6699.977,426,900
19 Oct 2021101.55102.45101.30101.75101.056,189,500
18 Oct 2021101.76103.94100.55101.41100.718,924,300
15 Oct 2021102.46103.22101.85102.14101.4411,675,300
14 Oct 2021101.22101.5897.81101.01100.3214,766,800
13 Oct 202198.1299.1896.6898.5797.8910,170,900
12 Oct 202197.2998.7296.6997.7897.117,913,300
11 Oct 2021100.08100.6897.2197.2996.627,003,900
08 Oct 202199.02100.6998.39100.0499.355,300,300
07 Oct 2021100.56100.9298.6998.8098.127,959,600
06 Oct 202198.2299.4697.2299.1098.426,912,700
05 Oct 202198.2299.7397.4799.2098.528,850,300
04 Oct 202199.05100.5196.9797.1596.489,482,100
01 Oct 202197.9399.9197.0699.0598.377,912,700
30 Sep 2021100.23100.3896.2597.3196.6412,258,400
29 Sep 2021101.08101.6199.1199.5598.8711,543,000
28 Sep 2021104.27105.95101.72102.04101.3414,183,500
27 Sep 2021103.85105.76103.83105.10104.388,195,200
24 Sep 2021103.39104.13102.81102.91102.205,529,300
23 Sep 2021101.76103.99101.60103.55102.846,087,900
22 Sep 202199.43101.8299.43100.80100.119,497,700
21 Sep 202199.4399.7397.9598.3097.628,985,600
20 Sep 202198.7599.2596.8798.6397.9515,443,800
17 Sep 2021102.13103.89101.41101.75101.0517,485,600
16 Sep 2021103.51104.17101.75102.47101.775,881,600
15 Sep 2021102.16103.34101.81103.04102.336,691,900
14 Sep 2021104.35105.40101.66101.91101.218,400,600
13 Sep 2021103.84104.52103.22104.40103.686,112,200
10 Sep 2021104.43104.79103.21103.62102.915,951,000
09 Sep 2021103.35105.23103.30103.84103.136,145,700
08 Sep 2021103.85104.57103.07103.57102.865,601,000
07 Sep 2021104.08105.37104.07104.18103.466,792,100
03 Sep 2021104.74105.33103.77104.25103.537,195,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...