Canada Markets open in 9 hrs 17 mins

Morgan Stanley (MS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
47.47-0.91 (-1.88%)
At close: 2:57PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep. 30, 2020------
Sep. 29, 202048.0748.2647.1947.2447.2411,355,600
Sep. 28, 202047.8949.1447.8148.3848.389,466,200
Sep. 25, 202046.2847.3345.9247.0447.049,816,000
Sep. 24, 202046.5447.4245.8646.6146.619,832,700
Sep. 23, 202047.8648.2446.3946.4246.428,248,100
Sep. 22, 202048.2448.5946.9347.6347.6311,164,400
Sep. 21, 202048.8649.0947.5148.3648.3612,909,900
Sep. 18, 202050.3750.9450.0550.0850.0810,743,900
Sep. 17, 202050.3950.9349.9850.2550.257,533,700
Sep. 16, 202050.4851.9150.3151.1551.158,699,700
Sep. 15, 202051.1651.3450.2750.3950.397,660,100
Sep. 14, 202050.9651.5750.3051.1551.158,812,200
Sep. 11, 202050.3650.9550.0650.3550.358,969,700
Sep. 10, 202051.3351.5950.1750.2950.298,609,100
Sep. 09, 202050.5951.6350.4351.0651.068,808,100
Sep. 08, 202052.2952.2950.0950.1750.1710,946,600
Sep. 04, 202053.4453.7651.7652.7152.719,413,000
Sep. 03, 202053.6054.3852.2052.7552.7511,029,600
Sep. 02, 202052.6153.4752.4753.2553.257,547,100
Sep. 01, 202051.9252.8251.6952.5852.585,568,800
Aug. 31, 202052.8952.8952.2552.2652.268,026,600
Aug. 28, 202053.0053.0052.4552.8952.898,743,800
Aug. 27, 202051.7652.8751.6852.6152.618,910,100
Aug. 26, 202051.9952.1151.6151.7151.715,920,800
Aug. 25, 202052.8152.8951.8552.0552.058,425,500
Aug. 24, 202051.3152.4751.1652.3752.377,728,500
Aug. 21, 202050.5951.4250.5051.1051.106,408,500
Aug. 20, 202050.7351.0750.5050.8050.805,186,300
Aug. 19, 202051.1952.0351.1451.3751.375,957,600
Aug. 18, 202051.1751.3750.6550.9250.926,450,000
Aug. 17, 202052.2052.3051.0951.2851.287,333,000
Aug. 14, 202051.6852.5551.6552.3052.305,782,300
Aug. 13, 202051.9352.4651.7152.1852.185,728,700
Aug. 12, 202052.6353.4251.9152.3852.388,950,100
Aug. 11, 202051.6452.8751.5751.7851.7811,792,600
Aug. 10, 202050.5050.8350.2650.5850.586,518,300
Aug. 07, 202049.2150.4749.0850.3550.356,225,000
Aug. 06, 202049.8349.9849.2449.4549.455,701,100
Aug. 05, 202049.5949.9649.4449.7749.776,701,300
Aug. 04, 202049.5049.7749.0849.2649.266,445,200
Aug. 03, 202049.2249.9148.7249.4649.469,912,400
Jul. 31, 202049.0249.0348.2748.8848.889,669,900
Jul. 30, 202049.3649.3648.5548.9548.959,410,100
Jul. 30, 20200.35 Dividend
Jul. 29, 202050.2750.6649.8850.5950.248,074,300
Jul. 28, 202050.8351.2250.2150.2649.917,287,900
Jul. 27, 202049.9151.5749.7351.3250.9612,087,100
Jul. 24, 202050.5650.8050.0750.1849.836,860,800
Jul. 23, 202050.9951.2550.3150.5650.2113,527,000
Jul. 22, 202052.0052.3550.9951.0050.6513,604,000
Jul. 21, 202052.1052.4551.5252.3852.0211,956,500
Jul. 20, 202051.7652.0751.3551.8651.5010,423,600
Jul. 17, 202052.7853.0151.9852.4152.0516,263,800
Jul. 16, 202051.5853.5151.3452.6452.2825,026,800
Jul. 15, 202052.4952.4950.4651.3550.9917,424,200
Jul. 14, 202050.2750.5848.9150.5050.1516,075,600
Jul. 13, 202051.0351.0349.8850.2249.8714,904,000
Jul. 10, 202047.5949.8847.5249.8049.4613,386,000
Jul. 09, 202048.8049.0547.0247.5147.189,119,900
Jul. 08, 202047.6348.9947.2848.9148.5712,322,200
Jul. 07, 202048.5248.5547.3947.4947.168,750,700
Jul. 06, 202048.8749.3748.7048.8248.4810,649,600
Jul. 02, 202048.8649.0347.6847.7947.467,488,800
Jul. 01, 202048.4149.0847.2547.6147.2811,363,800
Jun. 30, 202047.0648.5347.0648.3047.9711,894,300
Jun. 29, 202047.5747.8046.6547.2446.919,380,800
Jun. 26, 202048.3048.3746.6147.0546.7220,082,500
Jun. 25, 202046.7148.8646.5448.7948.4515,014,300
Jun. 24, 202047.5947.6546.4246.9546.6312,806,200
Jun. 23, 202048.2748.4847.6147.8947.569,672,600
Jun. 22, 202046.8047.6146.5547.3847.0511,657,400
Jun. 19, 202048.4648.6846.7146.9346.6120,962,700
Jun. 18, 202047.1248.3846.9747.5847.259,825,200
Jun. 17, 202048.7048.7847.6647.7647.438,673,300
Jun. 16, 202049.4449.6046.9148.5648.2213,551,500
Jun. 15, 202044.6647.8544.6047.4047.0714,758,800
Jun. 12, 202046.7646.9545.1246.2845.9614,090,000
Jun. 11, 202046.1347.2044.4444.5744.2617,961,900
Jun. 10, 202050.0350.5048.6148.6948.3514,770,900
Jun. 09, 202048.7250.6948.5750.4050.0515,090,400
Jun. 08, 202050.5250.6849.3850.1549.8012,150,300
Jun. 05, 202051.3051.8549.2449.5349.1917,976,100
Jun. 04, 202046.7148.7546.6948.6948.3515,279,600
Jun. 03, 202046.9847.4946.4446.9146.5911,253,500
Jun. 02, 202045.1846.2644.8845.5845.2611,179,200
Jun. 01, 202044.5245.0743.9544.7044.398,649,500
May 29, 202044.0144.7943.5244.2043.8913,102,100
May 28, 202047.2547.3244.2844.4044.0917,615,900
May 27, 202045.7846.9245.3146.8646.5425,892,400
May 26, 202041.8743.7941.5543.6943.3919,709,900
May 22, 202040.2340.5439.8040.1339.856,468,900
May 21, 202040.7740.9339.8440.3040.029,654,200
May 20, 202040.0741.2540.0441.0640.7812,031,600
May 19, 202040.1040.5539.2939.3339.068,895,500
May 18, 202038.9240.6538.6840.2840.0014,727,100
May 15, 202037.2637.8137.0237.2937.039,175,800
May 14, 202036.2637.9735.5337.8137.5514,986,600
May 13, 202038.1538.2836.6036.9936.7311,565,900
May 12, 202039.9740.0738.3538.4238.1513,605,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...