Canada markets closed

Morgan Stanley (MS-PK)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
24.23+0.17 (+0.71%)
At close: 03:54PM EDT
Time Period:
Apr 23, 2023 - Apr 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 23, 202424.1224.2724.0224.2324.2380,164
Apr 22, 202424.1324.1624.0624.0624.0647,393
Apr 19, 202424.1324.1624.0024.0524.0544,091
Apr 18, 202424.3124.3123.9724.0124.0171,266
Apr 17, 202424.3224.3424.1724.2424.2449,540
Apr 16, 202424.2524.3924.0124.2424.24132,857
Apr 15, 202424.5924.5924.2124.3124.3199,177
Apr 12, 202424.6524.6824.5224.5224.5248,976
Apr 11, 202424.7924.8024.5824.6324.6386,825
Apr 10, 202424.8124.8524.5524.7224.7285,498
Apr 09, 202424.9324.9824.8124.9524.9593,517
Apr 08, 202424.9825.0024.8524.9024.9043,355
Apr 05, 202424.9225.0524.8624.9824.9833,578
Apr 04, 202424.9024.9824.8924.9424.9445,135
Apr 03, 202424.8424.9424.8024.8824.8845,367
Apr 02, 202424.8824.9524.8024.8924.8967,137
Apr 01, 202424.9625.0524.8024.9824.98101,786
Mar 28, 202424.9325.0624.9224.9924.99132,758
Mar 27, 202424.7024.9824.6024.9324.93104,147
Mar 27, 20240.365625 Dividend
Mar 26, 202424.9525.0224.9224.9824.6156,674
Mar 25, 202425.0425.0524.8724.9224.5681,054
Mar 22, 202425.0025.0724.9025.0124.64102,537
Mar 21, 202425.0825.2224.8624.9424.57148,895
Mar 20, 202425.0725.1324.8224.9724.60122,195
Mar 19, 202424.8325.1524.8225.1124.74185,791
Mar 18, 202424.6824.8524.6524.8324.47245,066
Mar 15, 202424.7124.8224.5224.6224.2662,256
Mar 14, 202424.8324.8524.5824.6724.3154,728
Mar 13, 202424.8524.9024.7624.7724.41134,761
Mar 12, 202424.9024.9124.7224.8524.4954,880
Mar 11, 202424.9524.9924.8624.8624.5039,199
Mar 08, 202425.0225.0224.9024.9024.5476,262
Mar 07, 202424.9425.0624.8824.9124.5575,404
Mar 06, 202424.9224.9924.8524.8824.51108,419
Mar 05, 202424.9024.9724.7724.8524.49109,052
Mar 04, 202424.9725.0224.8324.8324.4757,037
Mar 01, 202425.1825.1824.9524.9524.58110,948
Feb 29, 202425.1025.2424.9125.1924.82117,457
Feb 28, 202425.1325.1824.9524.9624.5939,173
Feb 27, 202425.1925.1925.0525.0924.7242,014
Feb 26, 202425.2325.2825.0925.1924.8238,346
Feb 23, 202424.9925.2424.9825.1724.8083,219
Feb 22, 202425.0225.0224.8725.0024.6344,429
Feb 21, 202425.0525.0924.8924.8924.5344,301
Feb 20, 202424.9325.0524.8724.9824.6171,315
Feb 16, 202424.8824.9524.8424.9324.5758,783
Feb 15, 202424.9024.9924.8124.9924.6276,004
Feb 14, 202424.8124.8824.7524.8324.4730,155
Feb 13, 202424.7824.8524.6224.7824.4290,050
Feb 12, 202424.8824.9624.7324.9024.5462,212
Feb 09, 202424.8724.8824.6824.8124.4540,482
Feb 08, 202424.7424.7424.5524.7024.3447,036
Feb 07, 202424.7024.8424.5924.6724.3172,499
Feb 06, 202424.7424.8024.5024.6424.2862,507
Feb 05, 202424.9124.9124.6324.6324.2754,885
Feb 02, 202424.9024.9924.8124.9824.6170,657
Feb 01, 202424.8425.0024.7124.9824.6170,018
Jan 31, 202424.7724.9324.6524.7024.3483,682
Jan 30, 202424.7924.8324.7224.8024.4452,634
Jan 29, 202424.7924.7924.6624.7324.3780,289
Jan 26, 202424.6524.7424.5724.7324.3755,121
Jan 25, 202424.5424.6524.4724.6224.2656,058
Jan 24, 202424.6024.6124.4024.5024.1463,421
Jan 23, 202424.5024.5224.3624.4824.1251,870
Jan 22, 202424.4724.5224.3324.4824.1281,928
Jan 19, 202424.2624.3524.1424.3223.9675,209
Jan 18, 202424.3324.3424.1924.2623.9050,665
Jan 17, 202424.3024.3524.2224.2423.8950,202
Jan 16, 202424.4124.4324.3224.3523.9953,216
Jan 12, 202424.4624.4724.3524.3924.0327,707
Jan 11, 202424.4524.4924.2824.4024.0456,824
Jan 10, 202424.5024.5024.2524.4724.1175,422
Jan 09, 202424.4724.4724.2424.4024.0442,874
Jan 08, 202424.2924.4424.2624.3724.0187,486
Jan 05, 202424.1824.2724.1324.2623.90139,381
Jan 04, 202424.0824.1824.0124.1323.7839,478
Jan 03, 202424.1024.1723.9524.0823.7394,557
Jan 02, 202424.1624.1824.0324.1623.8184,965
Dec 29, 202323.8524.3423.8124.2223.87304,275
Dec 28, 202324.1324.1923.8123.8723.52181,376
Dec 28, 20230.365625 Dividend
Dec 27, 202324.5224.5224.2924.3723.65175,651
Dec 26, 202324.5024.5224.3724.3923.6799,496
Dec 22, 202324.5324.5624.3924.4323.71125,346
Dec 21, 202324.5824.5824.3524.3923.67160,002
Dec 20, 202324.4824.7324.3524.4023.68115,654
Dec 19, 202324.4224.5824.4224.5223.8067,117
Dec 18, 202324.5524.6324.3124.3823.6689,873
Dec 15, 202324.5924.7024.4924.5623.84171,017
Dec 14, 202324.4424.7524.3024.6023.88165,986
Dec 13, 202324.0024.3823.9024.3223.6087,759
Dec 12, 202323.8524.0223.7923.9823.2774,660
Dec 11, 202324.0824.0823.7423.8323.1386,989
Dec 08, 202323.9524.0823.8524.0823.37170,221
Dec 07, 202323.7724.0823.7423.9823.27137,297
Dec 06, 202323.6223.8323.5323.7723.07174,395
Dec 05, 202323.5423.6623.5023.5322.84125,736
Dec 04, 202323.7023.8523.5223.5922.9081,383
Dec 01, 202323.5623.8123.4923.7723.07104,385
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...