Canada markets open in 12 minutes

Morgan Stanley (MS-PO)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
19.10-0.09 (-0.47%)
At close: 03:59PM EDT
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 202419.1219.2018.9319.1019.10104,226
Apr 23, 202418.7819.1918.7819.1919.19170,859
Apr 22, 202418.5518.8018.5518.7918.7969,238
Apr 19, 202418.4318.6318.4118.5518.5558,401
Apr 18, 202418.6018.6018.4418.5018.5085,358
Apr 17, 202418.5618.6218.4518.5218.52114,286
Apr 16, 202418.3518.6518.2718.4218.42189,535
Apr 15, 202418.9518.9518.3918.5218.52165,427
Apr 12, 202419.1319.1818.9318.9718.97201,804
Apr 11, 202419.4419.4519.0219.0519.05384,849
Apr 10, 202419.4519.6019.1719.3719.37361,676
Apr 09, 202419.9319.9519.7919.7919.7971,054
Apr 08, 202419.9419.9819.7619.8719.87128,013
Apr 05, 202419.8720.0419.8219.9419.94112,545
Apr 04, 202419.7820.0019.7719.9319.93223,906
Apr 03, 202419.6719.8219.6419.7219.7299,938
Apr 02, 202419.8919.9519.6619.7719.77214,108
Apr 01, 202420.0920.1319.8820.0520.05288,199
Mar 28, 202420.0420.4019.9720.1420.14629,751
Mar 27, 202419.7720.0319.6419.9819.98259,524
Mar 27, 20240.265625 Dividend
Mar 26, 202419.9620.0119.8519.9019.63123,910
Mar 25, 202420.0120.0519.9019.9819.7185,619
Mar 22, 202420.1620.1619.9620.0019.73242,527
Mar 21, 202420.1020.1820.0320.1219.85122,126
Mar 20, 202420.1020.1119.9620.0019.7387,509
Mar 19, 202420.0520.1019.9220.0419.77240,494
Mar 18, 202420.1320.1419.9419.9919.7282,217
Mar 15, 202420.1220.1420.0020.0619.79120,638
Mar 14, 202420.3020.3620.1420.1619.89140,086
Mar 13, 202420.3420.4920.3420.3520.08134,857
Mar 12, 202420.3920.4520.2820.3720.1098,621
Mar 11, 202420.4020.4620.3020.4020.1393,607
Mar 08, 202420.2120.4320.1520.3720.10216,588
Mar 07, 202420.0820.2120.0420.1419.87247,714
Mar 06, 202419.9020.0919.8520.0019.73145,007
Mar 05, 202419.7619.9719.7019.8819.6191,892
Mar 04, 202419.6719.8319.6719.7619.50192,318
Mar 01, 202419.6819.7719.6019.6819.42126,320
Feb 29, 202419.6819.9219.5619.6219.36285,281
Feb 28, 202419.7319.8319.6219.6619.40126,298
Feb 27, 202419.8219.8919.6619.6719.41120,348
Feb 26, 202419.6319.9219.5619.8619.59145,162
Feb 23, 202419.5319.7219.5319.6719.4180,778
Feb 22, 202419.5019.5119.4019.4519.1964,936
Feb 21, 202419.5519.5819.3619.3719.11109,109
Feb 20, 202419.4519.6519.4219.4819.2281,332
Feb 16, 202419.5119.6019.2719.4019.14223,021
Feb 15, 202419.5919.6419.4219.5819.32137,088
Feb 14, 202419.5419.6719.4619.5019.24127,132
Feb 13, 202419.5119.7019.4419.5319.27221,311
Feb 12, 202419.8419.8819.7219.8219.5690,082
Feb 09, 202419.6419.8419.5619.7719.5178,160
Feb 08, 202419.6319.6519.4919.6419.38132,861
Feb 07, 202419.6719.7619.6119.6819.4266,204
Feb 06, 202419.5419.6819.5219.6019.3456,183
Feb 05, 202419.6919.7019.5019.5419.2890,938
Feb 02, 202419.7619.8719.6119.7919.53201,060
Feb 01, 202419.7420.0619.6319.8619.59191,736
Jan 31, 202419.5219.7719.4419.7119.45373,825
Jan 30, 202419.5519.5919.4119.5819.32124,176
Jan 29, 202419.3419.5119.3419.4819.2298,416
Jan 26, 202419.3419.4419.2619.2919.03107,674
Jan 25, 202419.2519.4719.2119.2518.99120,943
Jan 24, 202419.2419.2519.1319.1518.8953,898
Jan 23, 202419.1619.3319.0819.1018.85271,103
Jan 22, 202419.1219.2219.1019.1618.90122,561
Jan 19, 202419.0019.1118.9119.0918.8491,631
Jan 18, 202419.0519.1518.9118.9418.6973,532
Jan 17, 202419.0419.1119.0119.0518.80108,918
Jan 16, 202419.2319.3019.0819.1018.8595,941
Jan 12, 202419.1919.2819.1319.2819.0227,287
Jan 11, 202419.1219.2219.0519.1118.8544,380
Jan 10, 202419.1419.1719.0419.1018.8553,072
Jan 09, 202418.9219.1418.9219.0518.80106,420
Jan 08, 202418.9019.1618.9019.0018.7550,777
Jan 05, 202418.9319.0318.8718.8918.6445,160
Jan 04, 202418.8719.1118.8418.9318.6838,431
Jan 03, 202418.9019.0818.7418.9518.7065,738
Jan 02, 202418.8319.0518.8218.9818.7381,178
Dec 29, 202319.0919.2918.8919.0718.82314,630
Dec 28, 202319.3219.4619.1119.1118.85178,826
Dec 28, 20230.265625 Dividend
Dec 27, 202319.4119.6819.4119.6219.10215,047
Dec 26, 202319.4219.6119.3719.4518.93100,667
Dec 22, 202319.4219.4919.3719.4218.9096,254
Dec 21, 202319.3619.4419.2819.4018.88264,573
Dec 20, 202319.2419.4119.1719.2218.71202,667
Dec 19, 202319.2019.3419.1519.2018.69157,051
Dec 18, 202319.0619.2019.0519.1218.61154,834
Dec 15, 202319.2419.4919.1319.1418.63463,835
Dec 14, 202319.3119.6319.2919.3018.78302,045
Dec 13, 202318.7019.1718.5819.1718.66302,614
Dec 12, 202318.5018.6518.4818.6318.13107,829
Dec 11, 202318.5818.6418.4518.5318.04428,233
Dec 08, 202318.5918.6518.5118.6218.12272,697
Dec 07, 202318.5318.7418.4818.6618.16199,290
Dec 06, 202318.5518.5718.4118.4918.0096,980
Dec 05, 202318.6018.6818.4418.4417.95185,933
Dec 04, 202318.5018.6818.4518.5318.04178,134
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...