Canada markets closed

Morgan Stanley (MS-PF)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
25.28-0.01 (-0.04%)
At close: 04:00PM EDT
Time Period:
Apr 24, 2023 - Apr 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 202425.2925.3025.2525.2825.2826,304
Apr 23, 202425.3025.3725.2625.2925.2964,240
Apr 22, 202425.2825.3125.2525.2625.2633,167
Apr 19, 202425.3025.3425.2525.2525.2523,283
Apr 18, 202425.3425.3625.2125.2525.2563,244
Apr 17, 202425.4225.4425.3425.3425.3499,643
Apr 16, 202425.3825.4725.3225.3225.3246,415
Apr 15, 202425.4725.4925.3225.4525.4574,311
Apr 12, 202425.4125.4825.3725.4025.4022,763
Apr 11, 202425.4625.5125.3625.4125.4145,810
Apr 10, 202425.4825.5225.3125.4925.4944,490
Apr 09, 202425.5625.5625.4725.5525.5543,007
Apr 08, 202425.4925.5725.4625.5125.5132,370
Apr 05, 202425.4525.5925.4525.5425.5430,082
Apr 04, 202425.5125.5325.4025.5125.5169,306
Apr 03, 202425.3325.5325.3125.4625.46111,692
Apr 02, 202425.2425.4425.1925.4425.4484,755
Apr 01, 202425.1825.2825.1725.2425.2467,211
Mar 28, 202425.2925.3425.1625.1625.1662,977
Mar 27, 202425.2625.3025.2625.3025.3070,965
Mar 27, 20240.434462 Dividend
Mar 26, 202425.6725.7025.6525.6925.2637,353
Mar 25, 202425.6325.6825.6325.6825.2564,560
Mar 22, 202425.6425.6825.6225.6525.2297,728
Mar 21, 202425.5825.7325.5825.6525.2244,416
Mar 20, 202425.5125.5925.5025.5825.1545,785
Mar 19, 202425.5325.5525.5025.5425.1138,078
Mar 18, 202425.4425.5425.4125.5425.1137,285
Mar 15, 202425.4125.4325.3925.3924.9613,418
Mar 14, 202425.4125.4425.3825.4425.0150,982
Mar 13, 202425.4025.4025.3825.4024.9739,133
Mar 12, 202425.4025.4025.3825.4024.9727,468
Mar 11, 202425.4125.4225.3825.4024.9724,697
Mar 08, 202425.4225.4225.3925.3924.9614,640
Mar 07, 202425.3825.4225.3725.4224.9945,012
Mar 06, 202425.3525.4225.3525.4024.9723,633
Mar 05, 202425.3725.3925.3525.3924.9618,743
Mar 04, 202425.3925.3925.3325.3324.9033,048
Mar 01, 202425.3525.4025.3225.3724.9444,540
Feb 29, 202425.3225.4025.3025.4024.97104,780
Feb 28, 202425.3525.4225.3125.3524.9286,900
Feb 27, 202425.3925.4225.3525.3624.9343,513
Feb 26, 202425.4325.4325.3725.3924.9636,462
Feb 23, 202425.3725.4225.3425.4024.97144,396
Feb 22, 202425.3625.4025.3425.3724.9467,278
Feb 21, 202425.3225.3725.3225.3424.9151,842
Feb 20, 202425.2725.3625.2725.3224.8935,563
Feb 16, 202425.2625.3025.2525.2724.8431,814
Feb 15, 202425.2525.3025.2525.3024.8723,314
Feb 14, 202425.2825.2825.2525.2624.8323,578
Feb 13, 202425.2725.2925.2325.2924.8643,256
Feb 12, 202425.2525.3125.2525.3024.8732,479
Feb 09, 202425.2925.2925.2525.2824.8515,846
Feb 08, 202425.2325.2925.2325.2924.8624,201
Feb 07, 202425.2825.2925.2325.2524.8236,923
Feb 06, 202425.2725.3325.2225.2424.8145,588
Feb 05, 202425.2525.3025.2525.2824.8535,001
Feb 02, 202425.2925.3225.2225.2924.8622,845
Feb 01, 202425.2625.3325.2425.2824.8536,529
Jan 31, 202425.3225.3825.2325.3224.8976,023
Jan 30, 202425.3025.3325.2825.3124.8836,087
Jan 29, 202425.2625.2925.2125.2924.8640,602
Jan 26, 202425.2125.2425.2125.2424.8129,867
Jan 25, 202425.1525.2425.1425.2424.8139,463
Jan 24, 202425.1625.1925.1325.1624.7341,246
Jan 23, 202425.1625.1925.1425.1724.7429,642
Jan 22, 202425.1425.2025.1425.1824.7525,745
Jan 19, 202425.0925.1525.0825.1424.7161,426
Jan 18, 202425.0725.1325.0725.1024.6844,374
Jan 17, 202425.0625.1325.0425.0724.6587,084
Jan 16, 202425.0825.1025.0425.0824.6665,210
Jan 12, 202425.0925.0925.0525.0724.6432,413
Jan 11, 202425.0525.0925.0225.0924.6751,957
Jan 10, 202425.0425.0725.0425.0424.6285,167
Jan 09, 202425.0525.0625.0325.0424.6230,532
Jan 08, 202425.0325.0525.0125.0424.6248,668
Jan 05, 202425.0225.0625.0125.0124.5969,618
Jan 04, 202425.0225.0425.0025.0424.62109,240
Jan 03, 202425.0125.0525.0025.0224.6056,522
Jan 02, 202425.0425.0825.0125.0424.6281,315
Dec 29, 202325.0825.1125.0125.0224.6086,566
Dec 28, 202325.1125.1325.0125.0324.6157,383
Dec 28, 20230.429688 Dividend
Dec 27, 202325.5125.5125.4125.4724.6268,229
Dec 26, 202325.4525.5125.4225.4724.6241,706
Dec 22, 202325.4025.4625.3825.4524.6036,367
Dec 21, 202325.4525.4525.3625.3824.5339,880
Dec 20, 202325.3225.4525.3225.4324.5853,848
Dec 19, 202325.3325.4125.3325.3424.49126,119
Dec 18, 202325.3225.3925.3125.3524.50154,443
Dec 15, 202325.2725.3525.2725.3524.50192,222
Dec 14, 202325.3325.3625.2725.3124.4645,506
Dec 13, 202325.3025.3225.2525.2824.4350,634
Dec 12, 202325.2525.2925.2025.2724.42154,733
Dec 11, 202325.1825.2625.1525.2624.4162,383
Dec 08, 202325.2525.2525.1625.2024.36185,300
Dec 07, 202325.1925.2625.1925.2124.3784,023
Dec 06, 202325.2925.3025.1625.1924.35312,093
Dec 05, 202325.2725.3125.2425.2424.3988,422
Dec 04, 202325.2625.3425.2225.2524.4075,431
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...