MS - Morgan Stanley

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec. 12, 201949.6550.6349.4750.3650.363,301,428
Dec. 11, 201949.6649.7949.4249.4549.456,296,300
Dec. 10, 201949.5349.9349.2749.6749.6710,009,600
Dec. 09, 201949.5349.9049.4349.6049.606,382,300
Dec. 06, 201949.8450.2449.7349.8049.809,487,300
Dec. 05, 201949.1449.2648.9549.0749.076,680,700
Dec. 04, 201948.3649.0948.1748.8448.848,608,400
Dec. 03, 201948.4148.4447.4448.1148.1112,217,700
Dec. 02, 201949.5849.9649.0649.0849.088,117,100
Nov. 29, 201949.7049.7249.3749.4849.484,138,400
Nov. 27, 201949.6349.8749.5049.7849.788,614,000
Nov. 26, 201949.9249.9349.0749.4149.4110,360,600
Nov. 25, 201949.3549.9849.3249.9649.968,461,000
Nov. 22, 201948.9449.2648.8249.2549.256,609,800
Nov. 21, 201949.2549.3448.7348.8448.848,353,300
Nov. 20, 201948.9649.1148.3949.1049.109,138,700
Nov. 19, 201949.2249.6049.2149.3349.336,980,100
Nov. 18, 201948.8449.0948.5649.0349.036,446,900
Nov. 15, 201948.8749.1648.7248.9948.996,439,000
Nov. 14, 201948.3248.7248.2148.6148.615,836,600
Nov. 13, 201948.5248.5848.1948.3948.397,022,000
Nov. 12, 201949.0749.2148.7749.0149.016,400,700
Nov. 11, 201948.8649.3948.7149.0949.097,107,500
Nov. 08, 201948.6449.1548.2949.1549.157,966,500
Nov. 07, 201949.1249.5848.5748.6648.6614,501,500
Nov. 06, 201948.7448.8048.2448.5648.567,872,300
Nov. 05, 201948.9749.8948.6848.7548.7513,894,100
Nov. 04, 201947.9949.0047.8848.8348.8315,965,900
Nov. 01, 201946.5247.4046.4647.3347.339,765,900
Oct. 31, 201945.9546.2645.3346.0546.059,414,100
Oct. 30, 201946.2646.2945.8346.2646.267,101,400
Oct. 30, 20190.35 Dividend
Oct. 29, 201946.5346.9346.5346.8346.487,773,600
Oct. 28, 201946.4947.1646.4746.8446.4910,276,000
Oct. 25, 201945.7046.4645.6146.3746.029,576,400
Oct. 24, 201946.0046.1345.5145.7645.427,469,800
Oct. 23, 201945.1345.9345.1045.9145.578,328,000
Oct. 22, 201944.8545.6244.5745.3845.0412,366,600
Oct. 21, 201944.0845.0944.0844.9844.6414,244,800
Oct. 18, 201943.5343.8643.2343.6643.3310,493,900
Oct. 17, 201944.3744.5043.4443.4443.1217,965,100
Oct. 16, 201942.5943.1542.4542.7942.4710,088,900
Oct. 15, 201942.3942.9241.9142.5342.2110,112,800
Oct. 14, 201941.7742.3141.6842.2541.936,644,500
Oct. 11, 201942.0042.5941.9041.9341.6214,914,600
Oct. 10, 201940.8641.4140.7541.0540.748,207,100
Oct. 09, 201940.1940.6540.0340.4440.148,955,700
Oct. 08, 201940.0540.2039.6939.8239.528,309,000
Oct. 07, 201940.6041.1140.5540.6840.386,323,600
Oct. 04, 201940.3440.8240.1840.7840.485,631,400
Oct. 03, 201940.0540.3039.3040.2539.9512,293,600
Oct. 02, 201941.0441.0940.0940.2339.9312,052,500
Oct. 01, 201942.5142.6541.2541.3841.0713,437,200
Sep. 30, 201943.0743.2042.5842.6742.356,213,700
Sep. 27, 201942.9643.1842.5042.8442.528,005,200
Sep. 26, 201942.9643.0142.5842.6242.305,343,800
Sep. 25, 201942.3543.1642.3543.0442.726,909,400
Sep. 24, 201943.7743.7742.3742.5442.2211,246,400
Sep. 23, 201943.2743.7842.9443.5643.237,114,600
Sep. 20, 201944.2244.6043.6343.6743.3422,404,600
Sep. 19, 201944.2144.4743.9144.0243.696,403,500
Sep. 18, 201943.9144.4943.6544.3644.038,283,800
Sep. 17, 201944.5044.5043.5544.2143.889,768,500
Sep. 16, 201944.4945.0544.3544.7544.426,289,800
Sep. 13, 201944.9545.4544.7345.1644.8211,364,500
Sep. 12, 201943.5144.4443.3844.3243.9913,254,300
Sep. 11, 201943.7443.9443.2143.9443.619,877,900
Sep. 10, 201943.2843.8143.0643.5843.2512,292,700
Sep. 09, 201942.5443.4942.5443.1142.7911,888,800
Sep. 06, 201942.4742.5542.0142.1841.867,012,700
Sep. 05, 201942.3043.1142.3042.4742.158,101,600
Sep. 04, 201941.4441.6941.3041.5341.226,829,900
Sep. 03, 201941.0441.0940.3540.9940.688,675,300
Aug. 30, 201941.6841.8741.3041.4941.187,427,000
Aug. 29, 201940.8941.5040.8741.2940.9812,191,900
Aug. 28, 201939.4040.7039.3540.3840.089,881,900
Aug. 27, 201940.2540.3439.4539.7939.498,742,900
Aug. 26, 201939.8440.2739.7040.1639.8610,408,600
Aug. 23, 201940.0540.4039.1139.3339.0412,310,800
Aug. 22, 201940.3640.4239.9240.2739.978,126,000
Aug. 21, 201940.4840.5339.8339.9439.649,876,100
Aug. 20, 201940.0440.2939.8339.9039.6011,350,000
Aug. 19, 201940.7440.8340.2340.3740.077,803,000
Aug. 16, 201939.5340.1939.4239.9439.649,742,800
Aug. 15, 201939.4339.5938.7639.1038.8110,818,600
Aug. 14, 201939.5739.5738.8439.3339.0417,133,400
Aug. 13, 201940.3941.3340.0840.6940.3910,896,700
Aug. 12, 201940.7740.9040.1640.3640.068,775,000
Aug. 09, 201940.9941.8240.6541.5041.1911,011,400
Aug. 08, 201941.0141.4640.6441.2740.969,884,400
Aug. 07, 201940.2740.6639.4740.5640.2614,108,500
Aug. 06, 201940.9541.3340.4741.2240.9110,481,200
Aug. 05, 201940.9341.0039.9440.4940.1915,311,100
Aug. 02, 201942.7342.7541.2442.1241.8116,089,900
Aug. 01, 201944.4244.7442.6942.9342.6112,963,900
Jul. 31, 201944.7044.9944.2844.5644.238,317,100
Jul. 30, 201944.6144.8544.1744.6744.347,339,100
Jul. 30, 20190.35 Dividend
Jul. 29, 201945.6445.7345.0745.2344.548,667,000
Jul. 26, 201944.9945.7744.9145.7445.058,321,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...