Canada markets closed

Morgan Stanley (MS-PK)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
29.95-0.10 (-0.33%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun. 18, 202130.1130.0629.8729.9529.9567,127
Jun. 17, 202129.9830.1229.8830.0530.0549,100
Jun. 16, 2021------
Jun. 15, 202129.8029.8729.7429.8729.8730,608
Jun. 14, 202129.9029.9029.7629.8729.8752,985
Jun. 11, 202129.9129.9129.7829.9029.9059,313
Jun. 10, 202129.8529.9329.7229.9129.9156,207
Jun. 09, 202129.5929.9129.5429.8329.8377,426
Jun. 08, 202129.4729.5829.4729.5829.5864,468
Jun. 07, 202129.5129.5129.3629.4029.4036,955
Jun. 04, 202129.4429.4929.3329.4929.4931,155
Jun. 03, 202129.3329.4129.2729.3729.3725,508
Jun. 02, 202129.1929.4129.1429.3829.38138,702
Jun. 01, 202129.1229.2029.0729.1629.16141,526
May 28, 202128.6829.1328.6229.0429.04291,962
May 27, 202128.6528.7128.5328.5828.5843,714
May 26, 202128.7028.7028.5628.5628.5664,887
May 25, 202128.6928.7028.6028.7028.7062,794
May 24, 202128.6728.7128.5828.6528.6537,228
May 21, 202128.6228.7028.5728.6528.6566,419
May 20, 202128.4428.6528.4028.5828.58162,664
May 19, 202128.3528.4328.2628.4328.4330,474
May 18, 202128.3628.4528.3228.4028.4074,807
May 17, 202128.4328.4328.3228.3628.3696,065
May 14, 202128.3028.4128.2728.3728.3725,763
May 13, 202128.0928.2728.0928.1528.1555,118
May 12, 202128.4228.4228.0028.1628.16335,819
May 11, 202128.6428.7728.4028.4628.4656,651
May 10, 202128.7628.8728.7228.7228.7239,968
May 07, 202128.6528.9028.2028.8728.8748,260
May 06, 202128.6928.8328.5428.7028.7033,531
May 05, 202128.7328.7928.7328.7628.7630,918
May 04, 202128.7328.8828.6528.7928.79170,335
May 03, 202128.6528.7728.6128.7628.7642,632
Apr. 30, 202128.6028.7128.5528.6028.60187,305
Apr. 29, 202128.6928.7128.5528.6528.6538,091
Apr. 28, 202128.7928.8228.5928.7028.7078,595
Apr. 27, 202128.8828.8828.7628.7928.7974,817
Apr. 26, 202128.8528.8528.7728.8428.84127,029
Apr. 23, 202128.7828.8728.7228.7728.7740,140
Apr. 22, 202128.8028.8028.7128.7228.7236,324
Apr. 21, 202128.7328.8128.6628.7428.7459,110
Apr. 20, 202128.7928.8428.6628.6928.6920,712
Apr. 19, 202128.8628.8628.7328.7328.7336,861
Apr. 16, 202128.8128.8128.7328.8028.8075,398
Apr. 15, 202128.8128.8428.6528.7828.78223,130
Apr. 14, 202128.8028.8428.6628.6628.6633,488
Apr. 13, 202128.7428.8428.7128.8028.8021,346
Apr. 12, 202128.9128.9128.6628.6728.6751,485
Apr. 09, 202128.9128.9228.8228.8728.8749,538
Apr. 08, 202128.9129.0528.8528.9128.91143,179
Apr. 07, 202128.9528.9528.8828.9328.9325,955
Apr. 06, 202128.8829.0028.8828.9228.9268,345
Apr. 05, 202128.8228.9128.7828.8828.8869,678
Apr. 01, 202128.6028.8928.6028.7928.7983,959
Mar. 31, 202128.4928.7428.4828.4828.4870,182
Mar. 30, 202128.4228.6028.3628.6028.6041,704
Mar. 30, 20210.36563 Dividend
Mar. 29, 202129.0229.0228.8228.8428.4718,329
Mar. 26, 202128.9529.0728.8828.9028.5319,526
Mar. 25, 202129.1229.1228.8628.8728.50125,020
Mar. 24, 202129.1029.2029.0329.0928.7263,634
Mar. 23, 202129.0029.2328.9129.1528.7873,233
Mar. 22, 202128.9129.1428.8529.1428.7752,783
Mar. 19, 202128.6028.8228.4628.8128.4431,041
Mar. 18, 202128.9928.9928.4828.5028.1452,530
Mar. 17, 202129.1729.1728.9129.0928.7236,394
Mar. 16, 202129.0429.1828.9829.1328.7623,172
Mar. 15, 202128.8629.0128.8028.9228.5558,612
Mar. 12, 202128.8428.8828.5428.8828.51110,062
Mar. 11, 202128.7628.9928.6228.9928.6341,620
Mar. 10, 202128.6428.7628.4728.7328.3745,545
Mar. 09, 202128.4428.6328.3728.6328.2740,176
Mar. 08, 202128.3228.4128.2228.4128.0522,424
Mar. 05, 202128.1028.4828.0128.3127.95154,029
Mar. 04, 202128.0328.1927.9528.0027.65106,674
Mar. 03, 202128.0528.0927.7828.0927.7352,024
Mar. 02, 202127.9428.1327.8528.0627.7022,509
Mar. 01, 202127.8127.9627.7127.9327.5858,087
Feb. 26, 202127.4727.8127.2727.7627.4162,481
Feb. 25, 202127.6527.6527.2127.2726.9268,257
Feb. 24, 202127.7527.7627.5527.5727.2275,361
Feb. 23, 202127.9027.9127.7427.7427.3960,762
Feb. 22, 202127.9027.9327.6727.8427.49223,653
Feb. 19, 202128.1428.1427.8527.9627.6141,268
Feb. 18, 202128.1228.2027.9828.0827.7257,893
Feb. 17, 202128.3628.4428.1628.1827.8248,924
Feb. 16, 202128.1828.4528.1428.2527.89105,922
Feb. 12, 202128.6428.6428.3628.5028.1431,843
Feb. 11, 202128.8128.8528.5828.5928.2337,162
Feb. 10, 202128.7628.8628.5628.8628.4956,784
Feb. 09, 202128.6928.7928.6628.7428.3825,980
Feb. 08, 202128.6928.7928.6628.6928.3339,376
Feb. 05, 202128.7828.8528.6628.7428.3848,486
Feb. 04, 202128.7528.8128.5128.7728.4155,119
Feb. 03, 202128.8428.9228.6128.6328.2746,795
Feb. 02, 202128.8628.9728.7228.9228.5581,797
Feb. 01, 202128.5928.8928.5028.7628.4027,034
Jan. 29, 202128.6528.6528.2828.6028.2493,604
Jan. 28, 202128.5728.6728.4328.6528.2980,879
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...