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

Date	Open	High	Low	Close*	Adj. close**	Volume
29 Sept 2023	83.01	83.09	81.03	81.67	81.67	6,830,500
28 Sept 2023	81.48	82.55	81.45	82.19	82.19	5,665,400
27 Sept 2023	82.41	82.61	81.09	81.65	81.65	5,708,200
26 Sept 2023	82.08	82.77	81.72	82.17	82.17	5,557,000
25 Sept 2023	82.63	83.28	82.30	83.03	83.03	4,748,800
22 Sept 2023	85.23	85.23	83.01	83.29	83.29	7,420,600
21 Sept 2023	86.34	86.51	84.83	84.88	84.88	6,933,900
20 Sept 2023	88.83	89.15	87.06	87.14	87.14	5,268,200
19 Sept 2023	88.78	89.47	87.94	88.51	88.51	5,769,000
18 Sept 2023	88.57	89.05	87.55	88.71	88.71	5,501,900
15 Sept 2023	88.19	88.73	87.94	88.41	88.41	17,598,400
14 Sept 2023	88.08	89.11	87.92	89.07	89.07	8,109,600
13 Sept 2023	86.15	87.80	86.15	87.25	87.25	10,617,400
12 Sept 2023	83.34	86.53	83.23	85.55	85.55	8,942,600
11 Sept 2023	85.38	85.67	83.35	83.51	83.51	7,780,900
08 Sept 2023	84.15	84.95	83.66	84.92	84.92	6,127,600
07 Sept 2023	83.99	84.87	83.78	83.84	83.84	5,504,200
06 Sept 2023	84.28	84.75	83.35	84.16	84.16	5,384,000
05 Sept 2023	85.84	86.27	84.81	84.84	84.84	4,919,400
01 Sept 2023	86.00	86.45	85.29	85.75	85.75	4,981,800
31 Aug 2023	85.67	85.67	84.76	85.15	85.15	5,581,200
30 Aug 2023	85.62	86.00	85.03	85.26	85.26	5,051,800
29 Aug 2023	84.41	85.59	84.32	85.55	85.55	6,212,300
28 Aug 2023	83.80	84.87	83.77	84.38	84.38	6,439,700
25 Aug 2023	83.69	84.15	82.74	83.22	83.22	5,461,400
24 Aug 2023	83.17	84.75	83.10	83.44	83.44	5,023,000
23 Aug 2023	83.00	83.72	82.88	83.39	83.39	5,878,600
22 Aug 2023	84.71	84.77	82.84	82.98	82.98	6,003,300
21 Aug 2023	85.02	85.31	83.66	84.25	84.25	5,385,300
18 Aug 2023	84.96	86.30	84.71	84.89	84.89	6,648,700
17 Aug 2023	86.60	86.90	85.20	85.79	85.79	7,611,200
16 Aug 2023	85.74	86.79	85.59	85.99	85.99	5,746,300
15 Aug 2023	86.41	86.47	85.72	86.16	86.16	9,308,700
14 Aug 2023	86.96	87.40	86.52	87.33	87.33	3,637,500
11 Aug 2023	87.06	88.20	87.02	87.70	87.70	3,922,300
10 Aug 2023	87.91	88.93	87.32	87.64	87.64	4,250,100
09 Aug 2023	88.47	89.01	87.47	87.56	87.56	5,200,500
08 Aug 2023	87.85	88.52	86.26	88.47	88.47	6,921,200
07 Aug 2023	89.45	89.71	88.98	89.08	89.08	4,663,300
04 Aug 2023	89.35	90.05	88.52	88.79	88.79	6,191,700
03 Aug 2023	88.84	89.52	88.51	89.14	89.14	5,137,700
02 Aug 2023	89.52	90.14	88.79	89.32	89.32	6,407,400
01 Aug 2023	91.20	91.43	90.63	90.94	90.94	4,468,500
31 Jul 2023	91.90	92.20	91.04	91.56	91.56	5,242,900
28 Jul 2023	92.46	92.60	91.09	91.57	91.57	5,798,400
28 Jul 2023	0.85 Dividend
27 Jul 2023	93.65	94.71	92.55	92.75	91.90	8,427,800
26 Jul 2023	94.40	95.15	93.29	93.54	92.68	7,201,100
25 Jul 2023	94.70	95.57	94.41	94.42	93.55	7,760,100
24 Jul 2023	94.01	95.40	93.70	94.67	93.80	7,259,800
21 Jul 2023	94.27	94.40	93.06	94.01	93.15	6,297,900
20 Jul 2023	93.11	94.14	92.86	93.80	92.94	9,541,800
19 Jul 2023	91.43	93.86	91.33	93.16	92.31	12,004,300
18 Jul 2023	87.54	92.56	87.10	91.94	91.10	21,633,900
17 Jul 2023	85.68	86.90	85.68	86.37	85.58	7,911,800
14 Jul 2023	87.41	87.42	85.56	85.78	84.99	7,731,300
13 Jul 2023	86.23	86.64	85.74	86.21	85.42	6,026,500
12 Jul 2023	86.68	87.71	85.60	85.77	84.98	8,602,300
11 Jul 2023	83.90	85.43	83.62	84.96	84.18	11,057,700
10 Jul 2023	83.42	84.39	83.18	83.40	82.64	6,141,200
07 Jul 2023	83.01	84.04	82.90	83.36	82.60	8,217,300
06 Jul 2023	84.85	84.92	83.02	83.33	82.57	8,546,800
05 Jul 2023	85.95	86.28	85.35	85.92	85.13	6,734,300
03 Jul 2023	86.34	87.66	85.84	86.41	85.62	5,839,300
30 Jun 2023	86.02	86.49	85.40	85.40	84.62	6,188,200
29 Jun 2023	85.34	86.06	84.63	85.24	84.46	9,066,500
28 Jun 2023	84.54	84.56	83.64	83.99	83.22	4,781,600
27 Jun 2023	83.91	84.87	83.38	84.43	83.66	6,639,900
26 Jun 2023	83.56	84.24	83.25	83.59	82.82	6,377,400
23 Jun 2023	83.26	83.92	82.60	83.58	82.81	10,017,300
22 Jun 2023	85.52	85.63	84.36	84.50	83.73	6,214,600
21 Jun 2023	86.56	87.28	86.30	86.34	85.55	6,343,100
20 Jun 2023	87.10	87.21	86.25	86.73	85.94	7,382,000
16 Jun 2023	89.62	89.65	87.94	88.09	87.28	13,144,000
15 Jun 2023	87.63	89.33	87.40	89.05	88.23	8,603,200
14 Jun 2023	88.60	89.49	87.64	87.98	87.17	5,772,500
13 Jun 2023	87.84	88.98	87.59	88.28	87.47	6,089,200
12 Jun 2023	86.20	87.64	86.01	87.44	86.64	7,053,500
09 Jun 2023	86.74	86.96	85.66	86.21	85.42	6,282,600
08 Jun 2023	86.40	86.91	85.18	86.31	85.52	6,795,900
07 Jun 2023	86.05	87.01	85.78	86.50	85.71	7,410,800
06 Jun 2023	83.60	86.23	83.27	85.86	85.07	6,903,900
05 Jun 2023	84.40	84.73	83.22	83.74	82.97	6,631,900
02 Jun 2023	82.94	84.68	82.94	84.35	83.58	6,218,100
01 Jun 2023	82.58	82.84	81.47	82.07	81.32	6,857,500
31 May 2023	83.06	83.28	81.13	81.76	81.01	9,559,200
30 May 2023	84.16	84.57	83.11	83.42	82.66	5,876,800
26 May 2023	82.97	84.64	82.83	83.90	83.13	7,411,600
25 May 2023	81.21	83.13	80.98	83.00	82.24	6,962,700
24 May 2023	82.01	82.23	80.74	81.22	80.48	6,827,800
23 May 2023	82.00	83.57	81.89	82.64	81.88	5,521,200
22 May 2023	82.25	83.16	81.91	82.27	81.52	5,520,000
19 May 2023	83.79	84.42	82.23	82.24	81.49	11,177,500
18 May 2023	83.70	84.55	83.02	84.49	83.72	5,367,700
17 May 2023	82.54	83.92	82.50	83.91	83.14	8,216,700
16 May 2023	82.72	83.07	81.81	81.86	81.11	6,862,900
15 May 2023	82.67	83.38	82.25	82.95	82.19	5,032,100
12 May 2023	83.00	83.27	81.67	82.39	81.63	5,208,200
11 May 2023	82.78	82.82	81.62	82.63	81.87	6,717,800
10 May 2023	85.07	85.22	82.80	83.72	82.95	4,884,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,296.43+118.40(+1.06%)

NZD/USD0.5999+0.0035(+0.58%)

NZD/EUR0.5667+0.0027(+0.47%)

ALL ORDS7,249.70+27.20(+0.38%)

ASX 2007,048.60+23.80(+0.34%)

OIL90.77-0.94(-1.02%)

Morgan Stanley (MS)

NZX 50
11,296.43
+118.40(+1.06%)

NZD/USD
0.5999
+0.0035(+0.58%)

NZD/EUR
0.5667
+0.0027(+0.47%)

ALL ORDS
7,249.70
+27.20(+0.38%)

ASX 200
7,048.60
+23.80(+0.34%)

OIL
90.77
-0.94(-1.02%)