Canada markets close in 2 hours 28 minutes

Morgan Stanley (MS)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
75.36-1.11 (-1.45%)
As of 1:31PM EST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan. 15, 202175.0775.5374.1575.3675.367,453,550
Jan. 14, 202175.8576.8475.7276.4776.479,850,900
Jan. 13, 202175.8176.4375.0175.5675.569,852,200
Jan. 12, 202176.5677.1775.5275.8075.8011,831,100
Jan. 11, 202174.2476.5073.6776.0676.069,081,200
Jan. 08, 202174.4775.3473.8575.2575.2512,892,000
Jan. 07, 202174.8076.5174.8074.9474.9413,530,400
Jan. 06, 202171.4174.8870.5673.6873.6818,334,300
Jan. 05, 202168.1670.0868.0869.4969.4911,120,400
Jan. 04, 202169.2869.9367.7268.3368.3314,014,600
Dec. 31, 202067.8068.7467.4168.5368.535,294,200
Dec. 30, 202067.8368.1967.5767.8467.845,283,200
Dec. 29, 202068.3168.4967.3167.7167.714,701,300
Dec. 28, 202068.5668.8467.9768.0568.057,417,100
Dec. 24, 202068.3668.5867.7668.0968.093,126,700
Dec. 23, 202067.0068.9766.9768.2168.218,772,500
Dec. 22, 202068.2568.2566.5966.6466.649,807,000
Dec. 21, 202066.0168.3065.8067.8367.8314,787,800
Dec. 18, 202064.8364.9363.3564.1864.1815,499,800
Dec. 17, 202064.4164.7564.0764.6764.677,197,500
Dec. 16, 202063.7664.3763.5964.2364.238,806,400
Dec. 15, 202062.4964.0362.1663.9563.959,746,900
Dec. 14, 202064.2564.3061.8661.8861.8810,236,600
Dec. 11, 202063.4063.7262.7063.3263.329,034,200
Dec. 10, 202063.6064.5563.3364.4464.448,888,000
Dec. 09, 202064.7065.4364.1064.3764.3710,145,500
Dec. 08, 202063.4764.3863.4163.9163.916,386,200
Dec. 07, 202064.5465.1863.8864.2664.2610,402,100
Dec. 04, 202064.5165.1964.2865.0065.0010,169,700
Dec. 03, 202064.0664.6263.8264.0664.0611,757,900
Dec. 02, 202063.0764.2662.8964.0264.0210,790,700
Dec. 01, 202063.1263.8062.7763.2863.2815,857,700
Nov. 30, 202063.5863.8361.5961.8361.8315,610,700
Nov. 27, 202063.4863.9663.0763.8463.845,581,500
Nov. 25, 202063.0063.7762.2563.4863.4811,509,700
Nov. 24, 202061.1463.6660.6463.6063.6022,357,700
Nov. 23, 202058.6760.7758.6160.2760.2712,647,400
Nov. 20, 202058.3658.7457.5157.8157.817,739,900
Nov. 19, 202058.5658.6957.8658.6358.637,220,200
Nov. 18, 202059.0060.1358.7758.8158.8111,536,700
Nov. 17, 202057.5158.8957.2058.8158.819,599,100
Nov. 16, 202057.7658.1457.0358.1158.1112,201,400
Nov. 13, 202055.9657.0555.9156.6156.619,919,100
Nov. 12, 202055.5055.9354.9955.5555.559,889,500
Nov. 11, 202055.9456.6755.3956.3456.349,731,600
Nov. 10, 202056.5956.8254.9055.7555.7515,502,900
Nov. 09, 202055.4156.9155.0656.0256.0224,243,300
Nov. 06, 202052.5852.6251.5151.7051.706,453,900
Nov. 05, 202052.0052.7851.5852.2052.209,444,300
Nov. 04, 202050.5352.3250.5151.4351.4317,378,000
Nov. 03, 202050.4151.4650.4151.1851.1813,142,200
Nov. 02, 202048.8849.8448.4449.3849.3816,337,800
Oct. 30, 202047.9648.2647.0148.1548.1514,907,400
Oct. 29, 202047.0548.4346.5548.1248.1210,887,800
Oct. 29, 20200.35 Dividend
Oct. 28, 202047.5648.1147.1947.5747.2213,622,800
Oct. 27, 202050.2550.2848.5848.5948.2311,593,300
Oct. 26, 202051.1551.2849.8050.3249.9515,561,400
Oct. 23, 202052.2552.6151.5451.8751.4911,538,500
Oct. 22, 202050.4251.9850.1251.7751.3913,264,400
Oct. 21, 202051.4951.8150.2650.3850.0118,583,200
Oct. 20, 202051.5652.2751.3751.4751.0911,177,600
Oct. 19, 202052.1952.1950.7950.9550.5812,677,000
Oct. 16, 202051.5352.2751.4351.8551.4716,923,300
Oct. 15, 202049.9351.8749.9251.3350.9521,059,700
Oct. 14, 202050.9151.3950.3850.6550.2820,377,800
Oct. 13, 202051.1251.2449.9950.4450.0717,448,000
Oct. 12, 202049.2751.0149.0350.7450.3717,615,000
Oct. 09, 202049.4449.7348.7348.8348.4711,381,800
Oct. 08, 202047.9849.4947.2649.0048.6423,836,600
Oct. 07, 202048.3849.1748.2448.7148.3512,019,100
Oct. 06, 202049.2049.4147.4747.7447.3922,980,200
Oct. 05, 202048.4348.8947.7848.6048.2419,140,100
Oct. 02, 202046.4948.3446.4247.9747.6212,681,800
Oct. 01, 202048.7549.0746.9047.2646.9125,275,400
Sep. 30, 202047.6748.9947.5448.3547.9915,047,300
Sep. 29, 202048.0748.2647.1947.2446.8911,355,600
Sep. 28, 202047.8949.1447.8148.3848.029,466,200
Sep. 25, 202046.2847.3345.9247.0446.699,816,000
Sep. 24, 202046.5447.4245.8646.6146.279,832,700
Sep. 23, 202047.8648.2446.3946.4246.088,248,100
Sep. 22, 202048.2448.5946.9347.6347.2811,164,400
Sep. 21, 202048.8649.0947.5148.3648.0012,909,900
Sep. 18, 202050.3750.9450.0550.0849.7110,743,900
Sep. 17, 202050.3950.9349.9850.2549.887,533,700
Sep. 16, 202050.4851.9150.3151.1550.778,699,700
Sep. 15, 202051.1651.3450.2750.3950.027,660,100
Sep. 14, 202050.9651.5750.3051.1550.778,812,200
Sep. 11, 202050.3650.9550.0650.3549.988,969,700
Sep. 10, 202051.3351.5950.1750.2949.928,609,100
Sep. 09, 202050.5951.6350.4351.0650.688,808,100
Sep. 08, 202052.2952.2950.0950.1749.8010,946,600
Sep. 04, 202053.4453.7651.7652.7152.329,413,000
Sep. 03, 202053.6054.3852.2052.7552.3611,029,600
Sep. 02, 202052.6153.4752.4753.2552.867,547,100
Sep. 01, 202051.9252.8251.6952.5852.195,568,800
Aug. 31, 202052.8952.8952.2552.2651.888,026,600
Aug. 28, 202053.0053.0052.4552.8952.508,743,800
Aug. 27, 202051.7652.8751.6852.6152.228,910,100
Aug. 26, 202051.9952.1151.6151.7151.335,920,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...