Morgan Stanley (MS)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:11PM EDT. Market open.
Time Period:
Apr 24, 2023 - Apr 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 24, 2024 | 93.11 | 94.07 | 93.03 | 93.70 | 93.70 | 2,550,139 |
| Apr 23, 2024 | 92.16 | 94.05 | 92.16 | 93.76 | 93.76 | 6,386,800 |
| Apr 22, 2024 | 91.11 | 92.66 | 90.71 | 92.09 | 92.09 | 7,294,400 |
| Apr 19, 2024 | 90.36 | 91.62 | 90.36 | 90.66 | 90.66 | 8,134,700 |
| Apr 18, 2024 | 90.66 | 91.11 | 89.74 | 90.26 | 90.26 | 6,752,000 |
| Apr 17, 2024 | 90.13 | 91.44 | 89.67 | 90.08 | 90.08 | 9,544,600 |
| Apr 16, 2024 | 90.71 | 91.10 | 88.00 | 89.14 | 89.14 | 18,291,600 |
| Apr 15, 2024 | 87.80 | 89.13 | 85.49 | 86.99 | 86.99 | 9,553,900 |
| Apr 12, 2024 | 85.80 | 86.81 | 85.12 | 86.19 | 86.19 | 12,789,000 |
| Apr 11, 2024 | 91.72 | 91.80 | 85.01 | 86.84 | 86.84 | 24,631,800 |
| Apr 10, 2024 | 92.27 | 92.89 | 91.18 | 91.65 | 91.65 | 5,994,200 |
| Apr 09, 2024 | 93.61 | 94.14 | 92.83 | 94.08 | 94.08 | 4,952,400 |
| Apr 08, 2024 | 93.00 | 93.40 | 92.20 | 93.21 | 93.21 | 4,601,900 |
| Apr 05, 2024 | 92.25 | 93.29 | 91.61 | 92.47 | 92.47 | 4,654,800 |
| Apr 04, 2024 | 94.20 | 94.74 | 91.86 | 92.28 | 92.28 | 5,466,100 |
| Apr 03, 2024 | 92.95 | 94.30 | 92.75 | 93.00 | 93.00 | 4,821,100 |
| Apr 02, 2024 | 92.90 | 93.77 | 92.54 | 92.71 | 92.71 | 5,245,400 |
| Apr 01, 2024 | 94.16 | 94.44 | 93.17 | 93.53 | 93.53 | 3,416,000 |
| Mar 28, 2024 | 93.75 | 94.73 | 93.45 | 94.16 | 94.16 | 6,707,700 |
| Mar 27, 2024 | 92.03 | 93.54 | 91.91 | 93.50 | 93.50 | 6,394,500 |
| Mar 26, 2024 | 91.42 | 91.91 | 90.94 | 91.28 | 91.28 | 4,211,900 |
| Mar 25, 2024 | 91.77 | 92.55 | 90.99 | 91.14 | 91.14 | 3,670,400 |
| Mar 22, 2024 | 93.52 | 93.86 | 91.74 | 91.95 | 91.95 | 5,907,200 |
| Mar 21, 2024 | 91.96 | 94.36 | 91.96 | 93.40 | 93.40 | 13,659,900 |
| Mar 20, 2024 | 88.05 | 91.48 | 87.91 | 91.35 | 91.35 | 10,811,700 |
| Mar 19, 2024 | 88.00 | 89.09 | 87.86 | 88.42 | 88.42 | 8,546,400 |
| Mar 18, 2024 | 88.36 | 88.70 | 87.70 | 87.96 | 87.96 | 5,960,000 |
| Mar 15, 2024 | 88.48 | 89.35 | 88.17 | 88.38 | 88.38 | 20,361,800 |
| Mar 14, 2024 | 89.00 | 89.40 | 88.26 | 89.10 | 89.10 | 9,235,300 |
| Mar 13, 2024 | 87.45 | 90.24 | 87.25 | 89.35 | 89.35 | 10,345,800 |
| Mar 12, 2024 | 87.24 | 87.76 | 86.60 | 87.05 | 87.05 | 5,110,900 |
| Mar 11, 2024 | 86.82 | 87.25 | 85.84 | 86.94 | 86.94 | 4,737,200 |
| Mar 08, 2024 | 86.62 | 88.32 | 86.42 | 87.04 | 87.04 | 9,686,500 |
| Mar 07, 2024 | 86.08 | 87.12 | 85.64 | 86.14 | 86.14 | 9,145,700 |
| Mar 06, 2024 | 86.77 | 87.95 | 84.43 | 85.66 | 85.66 | 25,614,600 |
| Mar 05, 2024 | 89.19 | 91.14 | 88.62 | 89.13 | 89.13 | 13,883,600 |
| Mar 04, 2024 | 87.88 | 91.24 | 87.55 | 90.04 | 90.04 | 19,876,000 |
| Mar 01, 2024 | 86.22 | 86.79 | 85.11 | 86.48 | 86.48 | 5,522,300 |
| Feb 29, 2024 | 86.49 | 86.64 | 85.35 | 86.04 | 86.04 | 7,657,100 |
| Feb 28, 2024 | 85.43 | 86.09 | 85.28 | 86.05 | 86.05 | 5,624,100 |
| Feb 27, 2024 | 85.97 | 86.45 | 85.12 | 85.49 | 85.49 | 8,066,700 |
| Feb 26, 2024 | 86.50 | 87.34 | 85.56 | 85.67 | 85.67 | 5,608,100 |
| Feb 23, 2024 | 86.07 | 87.25 | 85.96 | 86.55 | 86.55 | 5,810,100 |
| Feb 22, 2024 | 85.95 | 86.74 | 85.60 | 85.85 | 85.85 | 6,782,100 |
| Feb 21, 2024 | 85.01 | 85.48 | 84.53 | 85.46 | 85.46 | 6,444,900 |
| Feb 20, 2024 | 85.94 | 86.49 | 85.10 | 85.35 | 85.35 | 6,626,400 |
| Feb 16, 2024 | 85.52 | 86.79 | 85.07 | 86.50 | 86.50 | 9,666,700 |
| Feb 15, 2024 | 84.45 | 86.23 | 84.41 | 85.67 | 85.67 | 7,993,500 |
| Feb 14, 2024 | 84.54 | 84.96 | 83.69 | 84.00 | 84.00 | 5,973,700 |
| Feb 13, 2024 | 85.86 | 85.86 | 83.09 | 83.97 | 83.97 | 11,339,400 |
| Feb 12, 2024 | 85.86 | 87.64 | 85.64 | 86.87 | 86.87 | 7,888,000 |
| Feb 09, 2024 | 85.69 | 86.03 | 85.32 | 85.89 | 85.89 | 5,664,500 |
| Feb 08, 2024 | 85.68 | 86.23 | 85.16 | 85.65 | 85.65 | 6,218,200 |
| Feb 07, 2024 | 86.26 | 86.39 | 85.27 | 86.00 | 86.00 | 4,952,200 |
| Feb 06, 2024 | 85.62 | 86.55 | 85.62 | 86.10 | 86.10 | 7,335,500 |
| Feb 05, 2024 | 86.58 | 86.58 | 85.09 | 85.89 | 85.89 | 7,788,700 |
| Feb 02, 2024 | 86.47 | 87.67 | 86.00 | 87.27 | 87.27 | 7,728,600 |
| Feb 01, 2024 | 87.19 | 88.17 | 85.64 | 86.82 | 86.82 | 8,365,000 |
| Jan 31, 2024 | 87.71 | 88.75 | 87.23 | 87.24 | 87.24 | 8,414,700 |
| Jan 30, 2024 | 86.98 | 88.07 | 86.77 | 87.62 | 87.62 | 6,569,300 |
| Jan 30, 2024 | 0.85 Dividend | |||||
| Jan 29, 2024 | 87.40 | 87.95 | 85.72 | 87.62 | 86.77 | 7,440,300 |
| Jan 26, 2024 | 87.88 | 88.50 | 87.65 | 87.73 | 86.88 | 6,384,400 |
| Jan 25, 2024 | 88.14 | 88.42 | 87.33 | 88.02 | 87.17 | 8,792,400 |
| Jan 24, 2024 | 87.32 | 88.30 | 87.20 | 87.57 | 86.72 | 12,480,900 |
| Jan 23, 2024 | 85.67 | 86.85 | 85.19 | 86.74 | 85.90 | 8,555,700 |
| Jan 22, 2024 | 85.46 | 86.77 | 85.44 | 85.73 | 84.90 | 11,626,500 |
| Jan 19, 2024 | 83.91 | 85.59 | 83.20 | 85.34 | 84.51 | 14,770,500 |
| Jan 18, 2024 | 84.83 | 84.98 | 83.28 | 83.90 | 83.09 | 15,016,400 |
| Jan 17, 2024 | 84.85 | 85.14 | 83.90 | 84.41 | 83.59 | 17,198,500 |
| Jan 16, 2024 | 86.74 | 88.16 | 84.80 | 85.97 | 85.14 | 20,369,000 |
| Jan 12, 2024 | 91.28 | 91.90 | 89.43 | 89.70 | 88.83 | 8,301,000 |
| Jan 11, 2024 | 90.95 | 90.95 | 89.54 | 90.51 | 89.63 | 9,400,700 |
| Jan 10, 2024 | 91.53 | 91.97 | 91.29 | 91.48 | 90.59 | 6,929,200 |
| Jan 09, 2024 | 92.75 | 92.84 | 91.66 | 92.06 | 91.17 | 7,594,100 |
| Jan 08, 2024 | 93.21 | 93.83 | 92.28 | 93.51 | 92.60 | 6,738,400 |
| Jan 05, 2024 | 92.21 | 93.93 | 92.06 | 93.24 | 92.34 | 6,027,200 |
| Jan 04, 2024 | 92.15 | 93.14 | 91.66 | 92.15 | 91.26 | 8,735,600 |
| Jan 03, 2024 | 93.20 | 93.20 | 91.27 | 91.91 | 91.02 | 7,487,900 |
| Jan 02, 2024 | 92.66 | 94.15 | 92.27 | 93.90 | 92.99 | 6,132,200 |
| Dec 29, 2023 | 93.49 | 93.77 | 93.06 | 93.25 | 92.35 | 4,772,100 |
| Dec 28, 2023 | 93.31 | 93.95 | 93.24 | 93.64 | 92.73 | 4,089,500 |
| Dec 27, 2023 | 92.69 | 93.69 | 92.40 | 93.66 | 92.75 | 4,073,200 |
| Dec 26, 2023 | 92.61 | 93.02 | 92.37 | 92.84 | 91.94 | 2,726,200 |
| Dec 22, 2023 | 92.90 | 93.66 | 92.23 | 92.41 | 91.51 | 5,800,800 |
| Dec 21, 2023 | 92.14 | 92.66 | 91.64 | 92.63 | 91.73 | 7,748,000 |
| Dec 20, 2023 | 91.46 | 92.31 | 90.93 | 91.14 | 90.26 | 10,467,000 |
| Dec 19, 2023 | 90.92 | 92.36 | 90.70 | 91.92 | 91.03 | 8,114,900 |
| Dec 18, 2023 | 91.66 | 91.67 | 90.61 | 90.76 | 89.88 | 9,145,500 |
| Dec 15, 2023 | 91.00 | 91.84 | 90.26 | 91.58 | 90.69 | 16,905,100 |
| Dec 14, 2023 | 87.23 | 92.00 | 87.21 | 91.04 | 90.16 | 19,849,500 |
| Dec 13, 2023 | 83.47 | 86.11 | 83.30 | 85.63 | 84.80 | 10,144,600 |
| Dec 12, 2023 | 82.94 | 83.66 | 82.57 | 83.60 | 82.79 | 7,395,300 |
| Dec 11, 2023 | 82.37 | 82.84 | 81.96 | 82.82 | 82.02 | 6,378,100 |
| Dec 08, 2023 | 80.28 | 82.66 | 80.15 | 82.28 | 81.48 | 10,342,300 |
| Dec 07, 2023 | 79.76 | 80.57 | 79.62 | 80.35 | 79.57 | 5,430,400 |
| Dec 06, 2023 | 80.78 | 81.76 | 79.33 | 79.41 | 78.64 | 7,321,800 |
| Dec 05, 2023 | 80.68 | 80.84 | 79.59 | 80.17 | 79.39 | 6,103,200 |
| Dec 04, 2023 | 80.15 | 81.48 | 80.06 | 81.21 | 80.42 | 6,713,800 |
| Dec 01, 2023 | 79.08 | 80.98 | 78.74 | 80.89 | 80.11 | 9,615,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.