New Zealand markets closed

Morgan Stanley (MS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
90.91+0.98 (+1.09%)
At close: 01:00PM EST
91.19 +0.28 (+0.31%)
After hours: 04:02PM EST
Time period:
26 Nov 2021 - 26 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Nov 202289.6591.0889.4790.9190.912,450,100
23 Nov 202289.7290.4589.6789.9389.934,961,400
22 Nov 202289.5990.1989.3089.6789.673,804,100
21 Nov 202289.0689.6888.5789.0889.084,667,100
18 Nov 202290.2790.3788.5989.2089.205,449,800
17 Nov 202288.6989.1287.5188.9588.954,967,300
16 Nov 202290.4790.4789.0689.8289.824,368,600
15 Nov 202291.0791.8689.3690.5090.507,336,100
14 Nov 202290.2791.3689.7989.8189.814,873,400
11 Nov 202289.0091.6989.0090.7890.789,118,300
10 Nov 202286.6988.9886.5288.8088.8010,013,900
09 Nov 202284.8885.3483.1983.4583.455,200,800
08 Nov 202285.6186.2384.5185.2885.284,850,300
07 Nov 202285.5286.1385.1185.5785.574,599,600
04 Nov 202285.1585.7584.0084.8584.856,929,700
03 Nov 202283.0684.6382.5583.6283.626,447,200
02 Nov 202283.4586.7283.4284.3784.3710,907,500
01 Nov 202283.2583.9782.9983.7283.728,195,600
31 Oct 202281.7783.3681.6982.1782.179,087,400
28 Oct 202280.2782.3079.5182.2282.227,816,100
28 Oct 20220.775 Dividend
27 Oct 202282.0082.4880.6080.6979.926,466,400
26 Oct 202280.6082.0580.5880.9180.137,733,400
25 Oct 202278.6180.6778.6180.5179.748,173,600
24 Oct 202279.5381.1078.5779.4378.678,143,300
21 Oct 202276.6179.5376.2279.2278.468,149,000
20 Oct 202277.6378.5476.1476.6075.867,638,100
19 Oct 202279.1579.5977.3777.6476.897,429,600
18 Oct 202279.8080.5978.3879.4478.689,767,800
17 Oct 202276.8178.2476.3377.1476.4011,412,400
14 Oct 202277.2379.0674.8375.3074.5813,658,500
13 Oct 202274.9879.6674.6779.3278.5611,811,500
12 Oct 202276.9977.8076.3376.6075.866,411,600
11 Oct 202277.9278.4176.5477.0076.266,271,100
10 Oct 202279.4479.7277.8278.4177.665,418,000
07 Oct 202280.7080.7978.3878.9378.177,180,900
06 Oct 202282.4583.1981.1381.3180.536,434,800
05 Oct 202282.0383.5981.3883.1182.315,956,500
04 Oct 202282.2084.7481.8083.9783.167,875,000
03 Oct 202280.0580.9878.3280.3879.618,169,200
30 Sept 202279.7781.1678.8679.0178.258,090,900
29 Sept 202280.8081.0379.0379.8679.095,892,700
28 Sept 202279.7681.8979.6981.4780.696,693,500
27 Sept 202280.7080.8578.3579.4878.726,855,400
26 Sept 202280.9281.6679.0179.7678.998,496,000
23 Sept 202283.2883.6980.2281.5180.739,990,500
22 Sept 202286.9187.2584.2784.7783.968,376,300
21 Sept 202287.9089.1586.3586.3685.539,707,800
20 Sept 202288.1088.4586.3787.1986.358,092,300
19 Sept 202286.1289.0286.0888.7287.876,011,500
16 Sept 202287.4087.7085.5887.4386.5920,988,900
15 Sept 202287.3489.4687.2588.2687.418,883,100
14 Sept 202287.5488.1186.1387.1886.348,341,100
13 Sept 202288.0188.6886.8087.0586.217,890,700
12 Sept 202290.0091.0489.8590.1589.288,030,800
09 Sept 202289.2289.8288.8089.4688.605,976,200
08 Sept 202286.5388.4986.0088.4487.598,446,700
07 Sept 202284.3787.2684.3786.8686.037,592,700
06 Sept 202286.7586.8483.1685.1384.3110,689,300
02 Sept 202287.3689.0385.7286.4085.579,974,400
01 Sept 202284.6786.2183.3986.1785.347,830,800
31 Aug 202284.6185.9484.0685.2284.409,223,100
30 Aug 202286.1486.2384.2184.4383.628,849,400
29 Aug 202286.1486.4385.0685.3584.537,505,300
26 Aug 202290.3490.4986.7286.8185.987,911,500
25 Aug 202289.0790.1088.8089.9189.054,943,300
24 Aug 202287.9989.0487.8188.6087.755,262,400
23 Aug 202288.4689.2587.9688.3087.457,487,700
22 Aug 202288.4388.8687.7188.4687.616,452,800
19 Aug 202290.6590.9289.6690.0189.156,264,100
18 Aug 202291.1792.0090.9991.7390.854,664,800
17 Aug 202290.3991.8390.3591.3590.475,499,000
16 Aug 202291.4892.2791.3491.8290.945,953,800
15 Aug 202290.6592.2990.4692.0291.147,348,900
12 Aug 202290.6291.7590.0691.6690.786,259,000
11 Aug 202289.9890.8489.8090.2089.338,808,100
10 Aug 202287.5389.6687.5088.8988.047,271,700
09 Aug 202286.4586.8485.8786.3685.534,920,100
08 Aug 202286.7687.2285.9586.0385.205,719,700
05 Aug 202284.9986.7184.7186.1385.306,219,300
04 Aug 202285.2085.6584.8085.3684.545,722,600
03 Aug 202284.6885.5984.1285.0584.237,043,600
02 Aug 202283.3384.5982.9683.5382.737,684,700
01 Aug 202283.6684.5483.0184.0983.285,439,200
29 Jul 202282.9784.6382.9784.3083.498,597,700
28 Jul 202281.7683.0780.9082.9582.156,324,800
28 Jul 20220.775 Dividend
27 Jul 202281.3982.8680.9682.5180.957,751,300
26 Jul 202281.8082.5780.6380.7979.267,121,600
25 Jul 202282.8983.1882.1282.5580.996,208,200
22 Jul 202283.1083.5381.6682.4380.876,564,000
21 Jul 202281.5083.1081.2283.0281.459,053,400
20 Jul 202281.4782.2780.9481.8180.267,653,400
19 Jul 202279.8681.9979.8381.6580.119,952,000
18 Jul 202279.5080.4078.4278.8677.3711,596,800
15 Jul 202275.9478.7775.6678.0576.5711,663,900
14 Jul 202274.0175.0772.0574.6973.2813,296,200
13 Jul 202275.2475.5074.0174.9873.567,780,100
12 Jul 202275.2077.2675.0675.9474.506,558,400
11 Jul 202275.8676.3675.2875.8274.394,918,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...