Canada markets closed

Morgan Stanley (MS-PE)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
25.28-0.05 (-0.20%)
At close: 03:48PM EDT
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 202425.3725.3725.2825.2825.2848,433
Apr 25, 202425.3125.3925.2925.3325.3329,308
Apr 24, 202425.3925.4225.3325.3425.3462,629
Apr 23, 202425.4125.4725.3225.3725.3780,943
Apr 22, 202425.3725.4725.3325.3425.3451,287
Apr 19, 202425.3525.4125.3125.3125.3125,850
Apr 18, 202425.3325.3825.2725.3125.3176,704
Apr 17, 202425.5025.5225.3125.3125.3149,794
Apr 16, 202425.4525.5825.4225.4325.4340,064
Apr 15, 202425.6025.6225.4725.5325.53162,645
Apr 12, 202425.6025.6225.5525.6025.6055,425
Apr 11, 202425.5525.6325.4725.5725.5766,172
Apr 10, 202425.4025.5525.4025.5525.5574,309
Apr 09, 202425.5725.5725.4825.4825.4830,609
Apr 08, 202425.6225.6225.4825.5425.5484,841
Apr 05, 202425.5825.6425.5125.6325.6332,301
Apr 04, 202425.5925.6125.5125.5725.5791,809
Apr 03, 202425.4125.5525.3325.5425.5457,250
Apr 02, 202425.3425.4725.2725.4425.4442,433
Apr 01, 202425.3025.3925.2525.3825.3859,030
Mar 28, 202425.3025.3625.2525.2525.2570,843
Mar 27, 202425.2225.3525.2225.3025.30140,818
Mar 27, 20240.445313 Dividend
Mar 26, 202425.5825.6525.5825.6225.1726,299
Mar 25, 202425.5925.6225.5725.5825.1425,323
Mar 22, 202425.6425.6725.5125.6225.1796,202
Mar 21, 202425.6025.7025.5825.6725.2270,246
Mar 20, 202425.5625.6325.5625.5825.1485,786
Mar 19, 202425.5825.6125.5725.6125.1659,862
Mar 18, 202425.5025.5925.5025.5825.1482,593
Mar 15, 202425.4725.5325.4525.4925.0537,886
Mar 14, 202425.4525.5225.4425.4725.0347,675
Mar 13, 202425.4625.5325.4625.4625.0234,203
Mar 12, 202425.5125.5525.3825.4625.02425,003
Mar 11, 202425.5525.5825.5125.5125.0733,559
Mar 08, 202425.5925.5925.5025.5625.1227,705
Mar 07, 202425.4825.5725.4525.5725.1329,458
Mar 06, 202425.4825.5625.4125.4825.0440,897
Mar 05, 202425.4325.4925.3925.4825.0441,825
Mar 04, 202425.4525.4625.3725.4024.9638,566
Mar 01, 202425.4325.4625.3925.4324.9947,767
Feb 29, 202425.5025.5425.4125.4324.99149,445
Feb 28, 202425.5425.5825.4625.4725.0352,703
Feb 27, 202425.5325.5525.5025.5225.0835,313
Feb 26, 202425.5425.5425.4425.5325.09142,008
Feb 23, 202425.4525.5425.4325.5425.1040,617
Feb 22, 202425.4325.4525.4025.4324.9938,554
Feb 21, 202425.3925.4525.3725.3824.9424,233
Feb 20, 202425.3925.4425.3525.4324.9966,440
Feb 16, 202425.4325.4325.3225.3324.8963,258
Feb 15, 202425.3725.4525.3525.4224.9829,963
Feb 14, 202425.3725.4125.3525.4024.9635,496
Feb 13, 202425.4025.4225.3325.4124.9731,974
Feb 12, 202425.4125.4425.4025.4425.0041,081
Feb 09, 202425.3125.4125.3125.4124.9748,870
Feb 08, 202425.3225.3925.3025.3424.9041,304
Feb 07, 202425.3625.3725.3125.3724.9325,529
Feb 06, 202425.3325.3725.3025.3424.9090,187
Feb 05, 202425.3825.4225.3325.3324.8960,287
Feb 02, 202425.3625.3925.3225.3924.9538,938
Feb 01, 202425.3825.4225.3525.3824.9461,718
Jan 31, 202425.2825.5625.2725.3924.95253,482
Jan 30, 202425.3025.3525.2725.3124.8776,452
Jan 29, 202425.2725.3125.2325.3024.86127,198
Jan 26, 202425.2225.2625.2125.2424.80182,439
Jan 25, 202425.1725.2525.1725.2524.8190,453
Jan 24, 202425.1825.2025.1725.1724.7357,745
Jan 23, 202425.1825.2225.1625.1824.7476,001
Jan 22, 202425.1525.1825.1425.1624.7291,609
Jan 19, 202425.1325.1525.1225.1524.7158,282
Jan 18, 202425.1325.1525.1225.1524.7172,982
Jan 17, 202425.1325.1525.1125.1324.6955,861
Jan 16, 202425.1625.1625.1125.1124.6773,862
Jan 12, 202425.1125.1325.1025.1324.6931,803
Jan 11, 202425.1025.1125.0825.0924.6534,491
Jan 10, 202425.0625.1225.0625.0824.6444,631
Jan 09, 202425.0825.0925.0625.0624.6263,803
Jan 08, 202425.0825.0925.0525.0824.6499,531
Jan 05, 202425.0625.1025.0425.0524.61102,492
Jan 04, 202425.0625.1025.0625.0724.6373,963
Jan 03, 202425.0825.1025.0625.0624.6272,585
Jan 02, 202425.0925.1025.0625.0724.6393,465
Dec 29, 202325.1025.1125.0225.0924.65184,437
Dec 28, 202325.1425.1425.0625.0724.6398,356
Dec 28, 20230.455208 Dividend
Dec 27, 202325.5425.5625.4825.5224.6397,907
Dec 26, 202325.5425.5725.4925.5524.6652,391
Dec 22, 202325.5125.5825.4425.5124.6284,159
Dec 21, 202325.4425.5225.4425.4824.5972,519
Dec 20, 202325.4025.5325.4025.4424.5583,144
Dec 19, 202325.4025.4325.3825.4024.5191,045
Dec 18, 202325.3425.3925.3425.3824.49121,661
Dec 15, 202325.3525.4025.3325.3624.47170,754
Dec 14, 202325.3625.4225.3625.3624.47100,370
Dec 13, 202325.3725.4025.3125.3424.4688,392
Dec 12, 202325.3325.3525.3025.3524.47193,210
Dec 11, 202325.2925.3225.2525.3224.4464,617
Dec 08, 202325.2825.3025.2625.2724.3961,381
Dec 07, 202325.2725.3125.2725.3024.42111,839
Dec 06, 202325.2725.3225.2525.2624.3885,043
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...