Canada markets close in 1 hour 6 minutes

Morgan Stanley (MS-PI)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
24.58+0.20 (+0.84%)
As of 02:54PM EST. Market open.
Time Period:
Nov 28, 2022 - Nov 28, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 28, 202324.3724.5824.3624.5824.5877,080
Nov 27, 202324.3924.4624.3124.3724.37191,106
Nov 24, 202324.3324.5224.2124.3024.3025,648
Nov 22, 202324.4524.5624.2624.3024.30120,433
Nov 21, 202324.5524.7024.3824.3824.3887,468
Nov 20, 202324.8124.9424.6024.6024.60102,278
Nov 17, 202324.9024.9624.8224.8224.8297,245
Nov 16, 202324.8224.8924.8024.8524.85163,678
Nov 15, 202324.7424.9024.6924.8624.86108,820
Nov 14, 202324.7724.8324.6124.7924.7989,707
Nov 13, 202324.3024.5324.2924.5224.5275,886
Nov 10, 202324.4724.4924.3024.3824.3879,864
Nov 09, 202324.6624.6624.2524.3524.35125,387
Nov 08, 202324.4524.6124.4524.5624.5688,170
Nov 07, 202324.6724.6724.4424.4424.4492,889
Nov 06, 202324.5824.6924.4724.5224.5257,939
Nov 03, 202324.6524.7324.4924.6324.6374,745
Nov 02, 202324.1524.5524.1524.5524.55115,202
Nov 01, 202323.6024.0823.5824.0224.0289,414
Oct 31, 202323.5223.6923.4623.5223.52166,713
Oct 30, 202323.4523.6723.3723.5523.55101,823
Oct 27, 202323.4123.5823.4023.4023.4084,243
Oct 26, 202323.3023.4823.3023.4623.4682,738
Oct 25, 202323.5523.6623.2523.3023.30168,248
Oct 24, 202323.4623.6623.4323.6023.6060,365
Oct 23, 202323.3823.6323.3823.4223.42176,857
Oct 20, 202323.5123.6123.2723.5923.5974,171
Oct 19, 202323.6823.7623.2623.4023.4093,049
Oct 18, 202323.8423.8923.6823.6823.68298,926
Oct 17, 202323.7823.8823.6623.8823.88107,124
Oct 16, 202323.7723.9223.6423.8923.89169,424
Oct 13, 202323.8023.8423.6523.7323.7386,888
Oct 12, 202323.9924.0023.7023.7123.71110,745
Oct 11, 202323.9724.1023.8124.0024.00378,527
Oct 10, 202323.9223.9923.8423.8723.8790,471
Oct 09, 202323.8823.9823.7523.9823.9882,946
Oct 06, 202323.9323.9923.7423.7923.79162,336
Oct 05, 202324.1624.2524.0124.0324.0358,736
Oct 04, 202324.3024.4424.0724.1124.1151,159
Oct 03, 202324.6124.6624.2324.2424.24129,652
Oct 02, 202324.8024.8024.6124.7124.7156,104
Sept 29, 202324.6324.8424.5824.8024.80411,266
Sept 28, 202324.6824.6824.4424.5824.5867,178
Sept 28, 20230.398438 Dividend
Sept 27, 202324.8624.9024.7224.8324.4390,334
Sept 26, 202324.8624.9024.8124.8324.43155,903
Sept 25, 202324.8324.9024.8224.8624.4680,685
Sept 22, 202324.7824.8724.7724.8624.4666,458
Sept 21, 202324.8424.8724.7124.7224.32114,664
Sept 20, 202324.9124.9924.8624.8924.4983,928
Sept 19, 202324.8624.9524.8324.9024.5074,232
Sept 18, 202324.8824.9824.8224.9024.5077,745
Sept 15, 202324.8624.9224.8024.9224.5291,913
Sept 14, 202324.8424.8924.7724.8724.4775,547
Sept 13, 202324.7424.8424.7324.7924.3970,072
Sept 12, 202324.7424.8424.7124.7424.3488,532
Sept 11, 202324.8624.9624.7224.7224.3292,216
Sept 08, 202324.8524.9824.8424.8524.4542,239
Sept 07, 202324.8524.9024.7324.8924.4925,334
Sept 06, 202324.8124.8824.8024.8524.4560,751
Sept 05, 202324.9824.9924.7824.9024.50111,646
Sept 01, 202324.9424.9524.8824.9524.5534,969
Aug 31, 202325.0025.0724.9024.9324.53135,234
Aug 30, 202325.0525.0524.8824.9924.5954,452
Aug 29, 202324.8325.0124.8025.0024.6031,550
Aug 28, 202324.9824.9824.7724.8024.4037,823
Aug 25, 202324.9024.9224.7724.9024.5024,292
Aug 24, 202324.8924.9824.7024.9024.5053,344
Aug 23, 202324.8824.9624.8624.9424.5439,830
Aug 22, 202324.7024.8324.7024.8324.4330,525
Aug 21, 202324.7424.7824.6324.7324.3349,927
Aug 18, 202324.7424.8424.7024.7124.3166,707
Aug 17, 202324.7424.8524.7224.7424.3452,047
Aug 16, 202324.7424.8024.6924.7524.3557,413
Aug 15, 202324.8424.8424.7424.7424.3453,714
Aug 14, 202324.7824.8924.7324.8124.4134,954
Aug 11, 202324.8024.8824.7624.8024.4072,404
Aug 10, 202324.8524.9524.7324.8524.4555,431
Aug 09, 202324.8324.9224.6824.8124.4191,451
Aug 08, 202324.8824.9424.8024.9424.5458,709
Aug 07, 202324.9924.9924.8924.9024.5034,471
Aug 04, 202324.8424.9724.7824.9724.5760,870
Aug 03, 202324.7924.8524.6824.8424.4477,434
Aug 02, 202324.8824.8824.7524.8124.4189,210
Aug 01, 202325.0025.0724.8824.9424.54121,180
Jul 31, 202325.0425.0624.9925.0224.62119,952
Jul 28, 202324.9825.0924.9825.0024.6044,729
Jul 27, 202325.1025.1624.9525.0224.6250,493
Jul 26, 202325.1625.1725.0725.0924.6965,375
Jul 25, 202325.0925.1725.0925.0924.69256,006
Jul 24, 202325.1525.1725.0625.1024.7022,093
Jul 21, 202325.1525.1525.0425.1524.7526,874
Jul 20, 202325.1425.1425.0025.1224.7229,759
Jul 19, 202325.1425.1525.0525.1424.7446,453
Jul 18, 202324.9625.0824.9625.0824.6850,720
Jul 17, 202324.9825.0824.9224.9824.58136,716
Jul 14, 202325.0225.0824.9224.9224.5246,698
Jul 13, 202324.9925.0824.9225.0424.6459,173
Jul 12, 202325.0025.1224.9325.0124.6150,840
Jul 11, 202324.9225.0024.8024.9624.5644,821
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...