Canada markets open in 7 hours 35 minutes

Morgan Stanley (MS-PL)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
22.31+0.23 (+1.04%)
At close: 04:00PM EDT
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202422.1622.3922.1622.3122.319,773
May 02, 202421.8422.1821.8422.0822.0839,835
May 01, 202421.8222.0121.7421.9121.9122,352
Apr 30, 202422.1922.3021.7421.7421.7471,849
Apr 29, 202422.1922.3122.1722.2222.2210,174
Apr 26, 202422.3122.3122.1122.1222.1219,024
Apr 25, 202422.1222.2422.0222.0722.0721,659
Apr 24, 202422.3022.4122.0622.3622.3629,155
Apr 23, 202421.9222.4221.9222.3622.3637,907
Apr 22, 202421.7322.0221.7321.8921.8919,697
Apr 19, 202421.6921.9521.6921.7521.7535,547
Apr 18, 202421.9222.0321.6421.6721.6735,916
Apr 17, 202421.9722.1121.8621.9521.9523,262
Apr 16, 202421.8022.0621.5521.8421.8443,861
Apr 15, 202422.3622.3621.8521.9621.9664,541
Apr 12, 202422.5922.6722.3322.3422.3451,091
Apr 11, 202422.9622.9622.5022.5922.5974,483
Apr 10, 202423.1523.1822.6922.9022.9093,999
Apr 09, 202423.3123.3323.2323.3123.3134,619
Apr 08, 202423.3123.3223.2223.2723.2748,552
Apr 05, 202423.2923.4423.2923.2923.2967,902
Apr 04, 202423.2923.4523.2523.3423.34122,546
Apr 03, 202422.9423.2422.8923.2123.21127,909
Apr 02, 202423.1023.2022.9523.0623.0662,178
Apr 01, 202423.2223.3523.0723.2623.2684,458
Mar 28, 202423.1523.3223.1523.3223.3262,210
Mar 27, 202423.0223.2722.9023.1523.1522,885
Mar 27, 20240.304688 Dividend
Mar 26, 202423.2923.3423.2423.2522.9535,331
Mar 25, 202423.3523.3923.1923.2122.9137,935
Mar 22, 202423.3623.4623.2323.3022.9916,352
Mar 21, 202423.2723.4623.2723.3523.0427,902
Mar 20, 202423.0223.2723.0223.2222.9292,209
Mar 19, 202422.9123.1122.8623.0522.7532,243
Mar 18, 202422.9122.9922.8822.9922.6917,747
Mar 15, 202422.9723.0322.7722.9622.6614,872
Mar 14, 202422.9623.0222.8622.9922.6933,051
Mar 13, 202423.0723.1523.0223.1022.8012,871
Mar 12, 202423.1623.1622.9723.0122.7124,486
Mar 11, 202423.1223.2022.9823.0622.7623,183
Mar 08, 202422.9523.1322.9523.1222.8212,077
Mar 07, 202422.8722.9622.7922.9522.6525,865
Mar 06, 202422.6822.7922.5922.7522.4569,871
Mar 05, 202422.5522.6022.5222.6022.3062,804
Mar 04, 202422.6422.7322.5622.5622.2651,516
Mar 01, 202422.6822.8222.5822.7022.4024,497
Feb 29, 202422.9222.9822.6822.6822.3840,575
Feb 28, 202422.9523.0322.8322.8722.5718,913
Feb 27, 202422.9323.0722.9022.9422.6417,121
Feb 26, 202422.7523.0022.6522.9322.6392,137
Feb 23, 202422.6622.7622.5522.7222.4237,603
Feb 22, 202422.6222.6522.5522.5822.2828,499
Feb 21, 202422.8522.8822.5222.5422.2418,781
Feb 20, 202422.7523.0222.7522.7522.4538,019
Feb 16, 202422.8022.9522.7322.7922.4936,564
Feb 15, 202422.6322.9722.6322.8722.5727,815
Feb 14, 202422.7322.8022.5822.7122.4117,981
Feb 13, 202422.7322.8122.5922.6522.3517,849
Feb 12, 202422.8422.9922.8322.9922.6916,134
Feb 09, 202422.8323.0022.7522.8722.5770,508
Feb 08, 202422.9722.9722.6922.8422.5518,587
Feb 07, 202422.9322.9922.8522.9022.6062,942
Feb 06, 202422.9523.0122.8422.9822.6824,086
Feb 05, 202423.0623.0922.8622.8922.5923,102
Feb 02, 202423.1023.3022.9623.2022.9029,795
Feb 01, 202422.9923.3922.9623.3022.9929,465
Jan 31, 202422.9423.1222.7622.9722.6727,004
Jan 30, 202422.9223.0022.8322.9922.6816,480
Jan 29, 202422.8223.0022.8223.0022.7015,727
Jan 26, 202422.7222.8822.7222.8822.5812,860
Jan 25, 202422.5922.8822.5922.8422.5427,855
Jan 24, 202422.6922.7022.5222.6122.317,031
Jan 23, 202422.6622.6822.4722.5622.2615,577
Jan 22, 202422.4922.6522.4522.6522.3515,966
Jan 19, 202422.1722.3822.0622.3822.0922,046
Jan 18, 202422.2422.3022.0422.1621.8725,515
Jan 17, 202422.0622.3222.0122.2421.9539,507
Jan 16, 202422.3122.3922.0822.1721.8721,661
Jan 12, 202422.3622.3922.2222.3322.0426,972
Jan 11, 202422.2822.3522.1822.2321.9450,862
Jan 10, 202422.3922.4722.2722.3022.0131,822
Jan 09, 202422.2322.4322.2322.2521.9633,432
Jan 08, 202422.3022.3522.1822.3322.0324,019
Jan 05, 202422.2922.3222.1422.1421.8514,092
Jan 04, 202422.3622.4322.2022.2922.009,762
Jan 03, 202422.4922.5022.0822.2221.9319,528
Jan 02, 202422.3922.5022.2822.3722.0824,678
Dec 29, 202322.4822.7522.3022.5622.2689,510
Dec 28, 202322.7823.0022.5022.5122.22102,914
Dec 28, 20230.304688 Dividend
Dec 27, 202323.0623.2422.8523.1822.5867,243
Dec 26, 202322.7023.0422.7022.9122.3163,333
Dec 22, 202322.6422.7822.5322.7022.1146,020
Dec 21, 202322.3322.6322.3222.6222.0357,783
Dec 20, 202322.1122.4022.0122.3821.8084,630
Dec 19, 202321.8222.0521.8222.0221.4543,164
Dec 18, 202321.7621.9121.7021.8221.2523,016
Dec 15, 202321.9022.1021.7521.8421.2758,027
Dec 14, 202321.5321.9121.5321.9021.3360,628
Dec 13, 202320.8521.4520.8521.4020.8445,766
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...