Canada markets closed

Morgan Stanley (MS-PP)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
25.53-0.04 (-0.16%)
At close: 04:00PM EDT
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 19, 202425.6025.6525.5225.5325.5344,670
Apr 18, 202425.6525.7825.5125.5725.57181,718
Apr 17, 202425.9225.9225.6725.7025.70149,667
Apr 16, 202425.9226.0725.7025.7525.75271,946
Apr 15, 202426.0726.0825.9225.9325.93119,828
Apr 12, 202426.0726.1426.0226.0726.0763,884
Apr 11, 202426.0226.0925.9526.0526.0566,120
Apr 10, 202426.0826.0825.9226.0026.0081,065
Apr 09, 202426.2726.2726.1226.1226.1232,125
Apr 08, 202426.2726.3026.1726.2426.2440,100
Apr 05, 202426.3226.3626.2226.2526.2535,943
Apr 04, 202426.3126.3826.2726.3226.3250,043
Apr 03, 202426.1826.3226.1826.2726.2763,554
Apr 02, 202426.2426.3326.1326.2226.2242,362
Apr 01, 202426.3126.3726.0926.3726.3764,953
Mar 28, 202426.3926.4326.2526.3126.31117,067
Mar 27, 202426.1426.3926.0326.3926.3974,470
Mar 27, 20240.40625 Dividend
Mar 26, 202426.3526.4826.3326.3725.9635,483
Mar 25, 202426.4826.5526.3226.3425.9342,774
Mar 22, 202426.6126.6426.3026.4726.0630,818
Mar 21, 202426.6126.6526.4826.5026.0961,944
Mar 20, 202426.4626.5526.4026.5226.1154,124
Mar 19, 202426.1626.4326.0826.4226.0164,751
Mar 18, 202426.1026.2226.0126.1625.7697,966
Mar 15, 202426.2526.2526.0526.0525.6580,195
Mar 14, 202426.3826.3826.1526.2525.8527,306
Mar 13, 202426.4626.5226.3526.3525.9441,931
Mar 12, 202426.3526.5226.2826.4826.0769,482
Mar 11, 202426.4426.4526.3526.3525.9438,792
Mar 08, 202426.4526.4526.3926.4526.0441,396
Mar 07, 202426.4326.4526.3426.4526.0418,151
Mar 06, 202426.2026.4126.1226.3225.9168,219
Mar 05, 202426.2326.2326.0926.1625.7694,159
Mar 04, 202426.1826.2326.1426.1425.7474,483
Mar 01, 202426.1826.3026.0926.2125.8178,195
Feb 29, 202426.2426.3226.0926.1325.73169,768
Feb 28, 202426.3926.4426.2026.2425.8460,543
Feb 27, 202426.4426.4426.2526.3225.9134,304
Feb 26, 202426.5526.5726.3526.4025.9947,660
Feb 23, 202426.4326.5326.3826.4626.05107,902
Feb 22, 202426.4226.4426.3126.3525.9432,572
Feb 21, 202426.4926.5026.2726.2725.8777,230
Feb 20, 202426.3526.5026.3526.4426.0329,861
Feb 16, 202426.4026.4626.3026.3825.9735,323
Feb 15, 202426.4226.5026.3226.4226.0131,299
Feb 14, 202426.4026.4526.3526.3625.9531,399
Feb 13, 202426.4026.4826.2826.3425.9361,450
Feb 12, 202426.6126.6826.5526.6026.1970,003
Feb 09, 202426.5826.6426.5126.6026.1962,916
Feb 08, 202426.5526.5726.4226.5526.1457,810
Feb 07, 202426.5926.6226.5026.5326.1256,526
Feb 06, 202426.5126.6426.4826.5026.0947,603
Feb 05, 202426.5926.6526.4326.4926.0846,304
Feb 02, 202426.6326.7226.5526.6426.2363,936
Feb 01, 202426.6626.7926.5526.7126.30102,928
Jan 31, 202426.4726.8626.2726.6626.25285,185
Jan 30, 202426.3926.5326.3226.5126.1048,503
Jan 29, 202426.3526.3926.2126.3625.9571,366
Jan 26, 202426.2026.4326.1426.2825.8848,304
Jan 25, 202426.0626.2826.0126.2225.8276,236
Jan 24, 202426.0326.0425.9525.9925.5945,796
Jan 23, 202426.0426.0425.9026.0025.6052,576
Jan 22, 202426.0426.0425.9326.0225.6274,970
Jan 19, 202425.9126.0025.8326.0025.6054,499
Jan 18, 202425.9025.9225.8225.8925.4953,826
Jan 17, 202425.8425.8725.7525.8225.4289,186
Jan 16, 202425.9325.9725.8025.8725.4749,193
Jan 12, 202425.9025.9825.8425.8925.4987,269
Jan 11, 202425.8825.9325.8025.8325.4383,276
Jan 10, 202426.0126.0825.8225.8225.4267,691
Jan 09, 202425.9825.9825.9025.9425.5447,845
Jan 08, 202426.0126.0225.8825.9525.5543,079
Jan 05, 202426.0226.0425.8825.9525.5560,373
Jan 04, 202426.0026.0225.9326.0225.6233,532
Jan 03, 202426.0726.0925.8826.0025.60105,937
Jan 02, 202426.0726.1926.0126.1225.7267,331
Dec 29, 202326.1626.2426.0326.1725.77129,377
Dec 28, 202326.2726.3026.0626.0925.6971,350
Dec 28, 20230.40625 Dividend
Dec 27, 202326.4926.6926.4026.6125.8063,157
Dec 26, 202326.4326.5226.3426.4525.6449,982
Dec 22, 202326.4626.5026.3526.3825.5870,988
Dec 21, 202326.5126.5726.3226.3325.53214,493
Dec 20, 202326.3326.5226.3326.3925.5995,220
Dec 19, 202326.3526.3826.2226.2825.48111,194
Dec 18, 202326.4926.4926.1626.2625.4681,674
Dec 15, 202326.5926.6026.4026.4125.6148,632
Dec 14, 202326.4126.6926.4126.5925.7899,425
Dec 13, 202326.0426.3626.0326.3525.5591,145
Dec 12, 202325.9426.0625.8826.0525.26148,284
Dec 11, 202325.9625.9825.7625.9525.1653,186
Dec 08, 202325.9426.0225.8725.9625.1751,390
Dec 07, 202325.9426.0425.9025.9925.2040,013
Dec 06, 202325.9826.0025.8725.8825.0932,940
Dec 05, 202325.8625.9625.7825.9225.1333,252
Dec 04, 202325.9525.9925.7625.7724.9970,324
Dec 01, 202325.8526.0725.7926.0225.2389,002
Nov 30, 202325.7725.9025.7425.8025.01191,564
Nov 29, 202325.8725.8925.7525.8225.0391,397
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...