Advertisement
U.S. markets closed

Morgan Stanley (MS-PA)

NYSE - NYSE Delayed Price. Currency in USD
22.70-0.40 (-1.73%)
At close: 04:00PM EDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202423.0523.2322.6922.7022.7093,370
Mar 27, 202423.3023.3023.0023.1023.1074,738
Mar 27, 20240.392384 Dividend
Mar 26, 202423.4323.6323.4223.5423.1545,587
Mar 25, 202423.6023.7123.4123.4823.0939,780
Mar 22, 202423.7323.7723.5123.6523.2663,986
Mar 21, 202423.5923.7523.5923.7323.3367,798
Mar 20, 202423.5023.6623.3823.6223.2368,946
Mar 19, 202423.4523.5723.2523.4723.0871,144
Mar 18, 202423.2323.4423.1323.3622.9886,730
Mar 15, 202423.1323.2422.9723.2222.8355,155
Mar 14, 202422.9323.1022.9023.0722.6925,021
Mar 13, 202423.0923.2223.0023.0022.6268,354
Mar 12, 202422.9523.2022.9523.1022.7156,523
Mar 11, 202423.0423.1422.9522.9822.5952,584
Mar 08, 202423.2123.2123.0023.0522.6671,520
Mar 07, 202423.1723.2323.0723.1722.7846,487
Mar 06, 202423.0323.1722.9423.0922.7158,128
Mar 05, 202422.7022.9922.6822.9822.6037,691
Mar 04, 202422.6922.7622.6022.6522.2734,943
Mar 01, 202422.7522.8322.6022.6622.2873,417
Feb 29, 202422.7423.0622.6522.7022.32167,500
Feb 28, 202422.6822.7622.4922.6422.2639,929
Feb 27, 202422.5422.6722.5122.5822.2037,956
Feb 26, 202422.6622.7622.5122.6022.2230,666
Feb 23, 202422.5322.8522.5122.6622.2845,516
Feb 22, 202422.5622.6422.4122.4322.0539,254
Feb 21, 202422.7422.8622.4122.5022.1262,454
Feb 20, 202422.7222.9122.6822.7622.3833,683
Feb 16, 202423.0223.0222.7122.7622.3855,298
Feb 15, 202422.9023.0822.8523.0322.6569,764
Feb 14, 202423.0523.1022.8622.9822.6066,843
Feb 13, 202423.0923.1122.7023.0422.6644,624
Feb 12, 202423.0523.1822.9123.1822.79101,197
Feb 09, 202422.9323.1222.9323.0822.7050,551
Feb 08, 202422.8522.9922.7522.9322.5549,025
Feb 07, 202422.8122.9122.7222.8522.4731,975
Feb 06, 202422.8722.9522.8022.8222.4423,366
Feb 05, 202422.9022.9822.6922.7322.3523,258
Feb 02, 202422.8923.0422.8722.9922.6155,332
Feb 01, 202422.9122.9922.7822.9922.61121,999
Jan 31, 202422.4822.9922.3522.8822.50304,556
Jan 30, 202422.3922.5022.2622.5022.1267,027
Jan 29, 202422.3122.3922.2622.3922.0229,726
Jan 26, 202422.3522.3922.0722.3621.9969,856
Jan 25, 202422.1922.3322.0422.2821.9159,688
Jan 24, 202422.1822.1922.0022.1021.7360,664
Jan 23, 202422.0122.1421.9822.0521.6855,261
Jan 22, 202421.8222.0121.8021.9921.6246,500
Jan 19, 202421.7421.9021.6121.9021.5379,131
Jan 18, 202421.9321.9921.7521.8021.4462,438
Jan 17, 202421.8421.9421.8421.9121.5448,630
Jan 16, 202421.8121.8921.7521.8921.5375,315
Jan 12, 202421.7521.8121.6721.7921.4341,653
Jan 11, 202421.6221.7821.5721.6921.3340,628
Jan 10, 202421.6621.8021.6421.7121.3563,859
Jan 09, 202421.6821.8121.6421.6621.3055,274
Jan 08, 202421.7321.9021.6121.6721.3180,761
Jan 05, 202421.7021.7921.6621.7121.3548,751
Jan 04, 202421.5921.8521.5921.7721.4153,456
Jan 03, 202421.4721.7521.2721.7321.3772,564
Jan 02, 202421.5021.6721.4021.5521.1938,486
Dec 29, 202321.6521.7821.4821.5021.14128,085
Dec 28, 202321.8021.8321.6121.7221.3657,036
Dec 28, 20230.406045 Dividend
Dec 27, 202321.9922.1221.9522.0721.30135,382
Dec 26, 202321.9122.0221.8822.0121.2459,817
Dec 22, 202321.8221.9821.8221.9521.1958,222
Dec 21, 202321.8021.9221.8021.8921.1366,408
Dec 20, 202321.7521.8921.7521.8421.0869,035
Dec 19, 202321.7421.8321.7321.7621.0068,889
Dec 18, 202321.7621.8121.6521.6820.9363,998
Dec 15, 202321.7921.9421.7121.7320.9761,972
Dec 14, 202321.7521.8121.6721.7420.98150,451
Dec 13, 202321.6521.7521.5221.7220.97118,742
Dec 12, 202321.6221.7521.6221.6720.9280,529
Dec 11, 202321.7421.7521.6521.6820.9357,040
Dec 08, 202321.6121.7521.6021.7520.9952,673
Dec 07, 202321.6821.7521.6821.7020.9579,962
Dec 06, 202321.6121.7521.6021.7520.9994,275
Dec 05, 202321.6321.6521.5621.5620.8142,016
Dec 04, 202321.6221.7421.5121.5520.8071,404
Dec 01, 202321.3621.7921.3621.7420.98120,733
Nov 30, 202321.5521.6021.3021.3120.57160,055
Nov 29, 202321.7621.8921.4621.5020.7596,506
Nov 28, 202321.9522.0121.6121.6520.90129,998
Nov 27, 202321.9421.9821.8621.9121.1547,265
Nov 24, 202321.7721.9521.7121.8721.112,866
Nov 22, 202321.9021.9621.7621.8421.0831,162
Nov 21, 202321.7421.9921.7421.9421.1863,324
Nov 20, 202321.7521.8921.7521.8221.0650,888
Nov 17, 202321.7621.8921.7221.7420.9835,975
Nov 16, 202321.7021.8221.6621.7821.0241,487
Nov 15, 202321.7921.8021.6921.7721.0132,801
Nov 14, 202321.8821.9021.6821.7420.9827,831
Nov 13, 202321.4821.7821.4121.6920.9441,963
Nov 10, 202321.5721.7821.5221.5920.8438,643
Nov 09, 202321.6021.6221.4021.4720.7227,238
Nov 08, 202321.5121.7321.5021.5220.7727,182
Nov 07, 202321.7221.9121.5421.6420.8935,795
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...