NYSE - Delayed Quote • USD
Morgan Stanley (MS-PE)
At close: April 18 at 4:00 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 18, 2024 | 25.33 | 25.38 | 25.27 | 25.31 | 25.31 | 76,704 |
| Apr 17, 2024 | 25.50 | 25.52 | 25.31 | 25.31 | 25.31 | 49,794 |
| Apr 16, 2024 | 25.45 | 25.58 | 25.42 | 25.43 | 25.43 | 40,064 |
| Apr 15, 2024 | 25.60 | 25.62 | 25.47 | 25.53 | 25.53 | 162,645 |
| Apr 12, 2024 | 25.60 | 25.62 | 25.55 | 25.60 | 25.60 | 55,425 |
| Apr 11, 2024 | 25.55 | 25.63 | 25.47 | 25.57 | 25.57 | 66,172 |
| Apr 10, 2024 | 25.40 | 25.55 | 25.40 | 25.55 | 25.55 | 74,309 |
| Apr 9, 2024 | 25.57 | 25.57 | 25.48 | 25.48 | 25.48 | 30,609 |
| Apr 8, 2024 | 25.62 | 25.62 | 25.48 | 25.54 | 25.54 | 84,841 |
| Apr 5, 2024 | 25.58 | 25.64 | 25.51 | 25.63 | 25.63 | 32,301 |
| Apr 4, 2024 | 25.59 | 25.61 | 25.51 | 25.57 | 25.57 | 91,809 |
| Apr 3, 2024 | 25.41 | 25.55 | 25.33 | 25.54 | 25.54 | 57,250 |
| Apr 2, 2024 | 25.34 | 25.47 | 25.27 | 25.44 | 25.44 | 42,433 |
| Apr 1, 2024 | 25.30 | 25.39 | 25.25 | 25.38 | 25.38 | 59,030 |
| Mar 28, 2024 | 25.30 | 25.36 | 25.25 | 25.25 | 25.25 | 70,843 |
| Mar 27, 2024 | 0.45 Dividend | |||||
| Mar 27, 2024 | 25.22 | 25.35 | 25.22 | 25.30 | 25.30 | 140,818 |
| Mar 26, 2024 | 25.58 | 25.65 | 25.58 | 25.62 | 25.17 | 26,299 |
| Mar 25, 2024 | 25.59 | 25.62 | 25.57 | 25.58 | 25.14 | 25,323 |
| Mar 22, 2024 | 25.64 | 25.67 | 25.51 | 25.62 | 25.17 | 96,202 |
| Mar 21, 2024 | 25.60 | 25.70 | 25.58 | 25.67 | 25.22 | 70,246 |
| Mar 20, 2024 | 25.56 | 25.63 | 25.56 | 25.58 | 25.14 | 85,786 |
| Mar 19, 2024 | 25.58 | 25.61 | 25.57 | 25.61 | 25.16 | 59,862 |
| Mar 18, 2024 | 25.50 | 25.59 | 25.50 | 25.58 | 25.14 | 82,593 |
| Mar 15, 2024 | 25.47 | 25.53 | 25.45 | 25.49 | 25.05 | 37,886 |
| Mar 14, 2024 | 25.45 | 25.52 | 25.44 | 25.47 | 25.03 | 47,675 |
| Mar 13, 2024 | 25.46 | 25.53 | 25.46 | 25.46 | 25.02 | 34,203 |
| Mar 12, 2024 | 25.51 | 25.55 | 25.38 | 25.46 | 25.02 | 425,003 |
| Mar 11, 2024 | 25.55 | 25.58 | 25.51 | 25.51 | 25.07 | 33,559 |
| Mar 8, 2024 | 25.59 | 25.59 | 25.50 | 25.56 | 25.12 | 27,705 |
| Mar 7, 2024 | 25.48 | 25.57 | 25.45 | 25.57 | 25.13 | 29,458 |
| Mar 6, 2024 | 25.48 | 25.56 | 25.41 | 25.48 | 25.04 | 40,897 |
| Mar 5, 2024 | 25.43 | 25.49 | 25.39 | 25.48 | 25.04 | 41,825 |
| Mar 4, 2024 | 25.45 | 25.46 | 25.37 | 25.40 | 24.96 | 38,566 |
| Mar 1, 2024 | 25.43 | 25.46 | 25.39 | 25.43 | 24.99 | 47,767 |
| Feb 29, 2024 | 25.50 | 25.54 | 25.41 | 25.43 | 24.99 | 149,445 |
| Feb 28, 2024 | 25.54 | 25.58 | 25.46 | 25.47 | 25.03 | 52,703 |
| Feb 27, 2024 | 25.53 | 25.55 | 25.50 | 25.52 | 25.08 | 35,313 |
| Feb 26, 2024 | 25.54 | 25.54 | 25.44 | 25.53 | 25.09 | 142,008 |
| Feb 23, 2024 | 25.45 | 25.54 | 25.43 | 25.54 | 25.10 | 40,617 |
| Feb 22, 2024 | 25.43 | 25.45 | 25.40 | 25.43 | 24.99 | 38,554 |
| Feb 21, 2024 | 25.39 | 25.45 | 25.37 | 25.38 | 24.94 | 24,233 |
| Feb 20, 2024 | 25.39 | 25.44 | 25.35 | 25.43 | 24.99 | 66,440 |
| Feb 16, 2024 | 25.43 | 25.43 | 25.32 | 25.33 | 24.89 | 63,258 |
| Feb 15, 2024 | 25.37 | 25.45 | 25.35 | 25.42 | 24.98 | 29,963 |
| Feb 14, 2024 | 25.37 | 25.41 | 25.35 | 25.40 | 24.96 | 35,496 |
| Feb 13, 2024 | 25.40 | 25.42 | 25.33 | 25.41 | 24.97 | 31,974 |
| Feb 12, 2024 | 25.41 | 25.44 | 25.40 | 25.44 | 25.00 | 41,081 |
| Feb 9, 2024 | 25.31 | 25.41 | 25.31 | 25.41 | 24.97 | 48,870 |
| Feb 8, 2024 | 25.32 | 25.39 | 25.30 | 25.34 | 24.90 | 41,304 |
| Feb 7, 2024 | 25.36 | 25.37 | 25.31 | 25.37 | 24.93 | 25,529 |
| Feb 6, 2024 | 25.33 | 25.37 | 25.30 | 25.34 | 24.90 | 90,187 |
| Feb 5, 2024 | 25.38 | 25.42 | 25.33 | 25.33 | 24.89 | 60,287 |
| Feb 2, 2024 | 25.36 | 25.39 | 25.32 | 25.39 | 24.95 | 38,938 |
| Feb 1, 2024 | 25.38 | 25.42 | 25.35 | 25.38 | 24.94 | 61,718 |
| Jan 31, 2024 | 25.28 | 25.56 | 25.27 | 25.39 | 24.95 | 253,482 |
| Jan 30, 2024 | 25.30 | 25.35 | 25.27 | 25.31 | 24.87 | 76,452 |
| Jan 29, 2024 | 25.27 | 25.31 | 25.23 | 25.30 | 24.86 | 127,198 |
| Jan 26, 2024 | 25.22 | 25.26 | 25.21 | 25.24 | 24.80 | 182,439 |
| Jan 25, 2024 | 25.17 | 25.25 | 25.17 | 25.25 | 24.81 | 90,453 |
| Jan 24, 2024 | 25.18 | 25.20 | 25.17 | 25.17 | 24.73 | 57,745 |
| Jan 23, 2024 | 25.18 | 25.22 | 25.16 | 25.18 | 24.74 | 76,001 |
| Jan 22, 2024 | 25.15 | 25.18 | 25.14 | 25.16 | 24.72 | 91,609 |
| Jan 19, 2024 | 25.13 | 25.15 | 25.12 | 25.15 | 24.71 | 58,282 |
| Jan 18, 2024 | 25.13 | 25.15 | 25.12 | 25.15 | 24.71 | 72,982 |
| Jan 17, 2024 | 25.13 | 25.15 | 25.11 | 25.13 | 24.69 | 55,861 |
| Jan 16, 2024 | 25.16 | 25.16 | 25.11 | 25.11 | 24.67 | 73,862 |
| Jan 12, 2024 | 25.11 | 25.13 | 25.10 | 25.13 | 24.69 | 31,803 |
| Jan 11, 2024 | 25.10 | 25.11 | 25.08 | 25.09 | 24.65 | 34,491 |
| Jan 10, 2024 | 25.06 | 25.12 | 25.06 | 25.08 | 24.64 | 44,631 |
| Jan 9, 2024 | 25.08 | 25.09 | 25.06 | 25.06 | 24.62 | 63,803 |
| Jan 8, 2024 | 25.08 | 25.09 | 25.05 | 25.08 | 24.64 | 99,531 |
| Jan 5, 2024 | 25.06 | 25.10 | 25.04 | 25.05 | 24.61 | 102,492 |
| Jan 4, 2024 | 25.06 | 25.10 | 25.06 | 25.07 | 24.63 | 73,963 |
| Jan 3, 2024 | 25.08 | 25.10 | 25.06 | 25.06 | 24.62 | 72,585 |
| Jan 2, 2024 | 25.09 | 25.10 | 25.06 | 25.07 | 24.63 | 93,465 |
| Dec 29, 2023 | 25.10 | 25.11 | 25.02 | 25.09 | 24.65 | 184,437 |
| Dec 28, 2023 | 0.46 Dividend | |||||
| Dec 28, 2023 | 25.14 | 25.14 | 25.06 | 25.07 | 24.63 | 98,356 |
| Dec 27, 2023 | 25.54 | 25.56 | 25.48 | 25.52 | 24.63 | 97,907 |
| Dec 26, 2023 | 25.54 | 25.57 | 25.49 | 25.55 | 24.66 | 52,391 |
| Dec 22, 2023 | 25.51 | 25.58 | 25.44 | 25.51 | 24.62 | 84,159 |
| Dec 21, 2023 | 25.44 | 25.52 | 25.44 | 25.48 | 24.59 | 72,519 |
| Dec 20, 2023 | 25.40 | 25.53 | 25.40 | 25.44 | 24.55 | 83,144 |
| Dec 19, 2023 | 25.40 | 25.43 | 25.38 | 25.40 | 24.51 | 91,045 |
| Dec 18, 2023 | 25.34 | 25.39 | 25.34 | 25.38 | 24.49 | 121,661 |
| Dec 15, 2023 | 25.35 | 25.40 | 25.33 | 25.36 | 24.47 | 170,754 |
| Dec 14, 2023 | 25.36 | 25.42 | 25.36 | 25.36 | 24.47 | 100,370 |
| Dec 13, 2023 | 25.37 | 25.40 | 25.31 | 25.34 | 24.46 | 88,392 |
| Dec 12, 2023 | 25.33 | 25.35 | 25.30 | 25.35 | 24.47 | 193,210 |
| Dec 11, 2023 | 25.29 | 25.32 | 25.25 | 25.32 | 24.44 | 64,617 |
| Dec 8, 2023 | 25.28 | 25.30 | 25.26 | 25.27 | 24.39 | 61,381 |
| Dec 7, 2023 | 25.27 | 25.31 | 25.27 | 25.30 | 24.42 | 111,839 |
| Dec 6, 2023 | 25.27 | 25.32 | 25.25 | 25.26 | 24.38 | 85,043 |
| Dec 5, 2023 | 25.25 | 25.29 | 25.25 | 25.27 | 24.39 | 123,764 |
| Dec 4, 2023 | 25.26 | 25.29 | 25.24 | 25.26 | 24.38 | 176,917 |
| Dec 1, 2023 | 25.27 | 25.30 | 25.26 | 25.27 | 24.39 | 111,619 |
| Nov 30, 2023 | 25.31 | 25.31 | 25.23 | 25.24 | 24.36 | 244,480 |
| Nov 29, 2023 | 25.27 | 25.31 | 25.25 | 25.25 | 24.37 | 99,334 |
| Nov 28, 2023 | 25.26 | 25.38 | 25.21 | 25.23 | 24.35 | 307,215 |
| Nov 27, 2023 | 25.28 | 25.35 | 25.26 | 25.28 | 24.40 | 75,851 |
| Nov 24, 2023 | 25.28 | 25.28 | 25.23 | 25.26 | 24.38 | 26,979 |
| Nov 22, 2023 | 25.31 | 25.32 | 25.23 | 25.24 | 24.36 | 75,372 |
| Nov 21, 2023 | 25.31 | 25.35 | 25.27 | 25.27 | 24.39 | 117,512 |
| Nov 20, 2023 | 25.30 | 25.34 | 25.29 | 25.30 | 24.42 | 90,827 |
| Nov 17, 2023 | 25.35 | 25.40 | 25.31 | 25.33 | 24.45 | 118,319 |
| Nov 16, 2023 | 25.49 | 25.60 | 25.26 | 25.34 | 24.46 | 95,103 |
| Nov 15, 2023 | 25.53 | 25.60 | 25.45 | 25.49 | 24.60 | 96,337 |
| Nov 14, 2023 | 25.57 | 25.59 | 25.40 | 25.53 | 24.64 | 72,861 |
| Nov 13, 2023 | 25.26 | 25.41 | 25.23 | 25.38 | 24.49 | 51,286 |
| Nov 10, 2023 | 25.40 | 25.45 | 25.33 | 25.33 | 24.45 | 30,118 |
| Nov 9, 2023 | 25.43 | 25.50 | 25.26 | 25.27 | 24.39 | 31,810 |
| Nov 8, 2023 | 25.40 | 25.50 | 25.38 | 25.48 | 24.59 | 29,817 |
| Nov 7, 2023 | 25.45 | 25.59 | 25.37 | 25.42 | 24.53 | 37,820 |
| Nov 6, 2023 | 25.57 | 25.63 | 25.41 | 25.42 | 24.53 | 49,295 |
| Nov 3, 2023 | 25.67 | 25.73 | 25.54 | 25.56 | 24.67 | 97,471 |
| Nov 2, 2023 | 25.34 | 25.71 | 25.34 | 25.65 | 24.75 | 138,195 |
| Nov 1, 2023 | 25.18 | 25.30 | 25.14 | 25.23 | 24.35 | 91,886 |
| Oct 31, 2023 | 25.14 | 25.32 | 25.10 | 25.10 | 24.22 | 143,636 |
| Oct 30, 2023 | 25.04 | 25.15 | 25.04 | 25.11 | 24.23 | 45,976 |
| Oct 27, 2023 | 25.08 | 25.14 | 25.05 | 25.05 | 24.18 | 62,014 |
| Oct 26, 2023 | 25.08 | 25.13 | 25.05 | 25.10 | 24.22 | 43,931 |
| Oct 25, 2023 | 25.16 | 25.16 | 25.06 | 25.11 | 24.23 | 60,983 |
| Oct 24, 2023 | 25.03 | 25.21 | 25.03 | 25.16 | 24.28 | 53,909 |
| Oct 23, 2023 | 25.00 | 25.09 | 25.00 | 25.03 | 24.16 | 39,074 |
| Oct 20, 2023 | 24.98 | 25.08 | 24.93 | 25.03 | 24.16 | 102,781 |
| Oct 19, 2023 | 25.09 | 25.09 | 24.99 | 24.99 | 24.12 | 63,286 |
| Oct 18, 2023 | 25.10 | 25.18 | 25.02 | 25.04 | 24.17 | 60,969 |
| Oct 17, 2023 | 25.01 | 25.16 | 25.01 | 25.15 | 24.27 | 209,767 |
| Oct 16, 2023 | 25.04 | 25.09 | 25.01 | 25.04 | 24.17 | 64,150 |
| Oct 13, 2023 | 25.07 | 25.07 | 24.99 | 25.00 | 24.13 | 112,623 |
| Oct 12, 2023 | 25.05 | 25.08 | 25.00 | 25.00 | 24.13 | 62,318 |
| Oct 11, 2023 | 25.07 | 25.10 | 24.96 | 25.07 | 24.19 | 73,680 |
| Oct 10, 2023 | 25.05 | 25.09 | 25.01 | 25.01 | 24.14 | 51,620 |
| Oct 9, 2023 | 25.02 | 25.08 | 24.98 | 25.05 | 24.18 | 59,451 |
| Oct 6, 2023 | 24.95 | 25.08 | 24.95 | 25.01 | 24.14 | 211,280 |
| Oct 5, 2023 | 25.21 | 25.22 | 24.99 | 25.00 | 24.13 | 397,604 |
| Oct 4, 2023 | 25.39 | 25.57 | 25.19 | 25.19 | 24.31 | 201,291 |
| Oct 3, 2023 | 25.41 | 25.49 | 25.32 | 25.37 | 24.48 | 131,881 |
| Oct 2, 2023 | 25.60 | 25.68 | 25.46 | 25.46 | 24.57 | 181,171 |
| Sep 29, 2023 | 25.66 | 25.93 | 25.66 | 25.66 | 24.76 | 920,731 |
| Sep 28, 2023 | 0.45 Dividend | |||||
| Sep 28, 2023 | 25.22 | 25.69 | 25.12 | 25.69 | 24.79 | 283,232 |
| Sep 27, 2023 | 25.57 | 25.67 | 25.53 | 25.60 | 24.28 | 144,247 |
| Sep 26, 2023 | 25.49 | 25.56 | 25.45 | 25.56 | 24.24 | 136,209 |
| Sep 25, 2023 | 25.42 | 25.52 | 25.42 | 25.52 | 24.20 | 68,343 |
| Sep 22, 2023 | 25.39 | 25.46 | 25.38 | 25.46 | 24.14 | 26,534 |
| Sep 21, 2023 | 25.43 | 25.44 | 25.36 | 25.38 | 24.07 | 57,787 |
| Sep 20, 2023 | 25.51 | 25.52 | 25.44 | 25.50 | 24.18 | 56,035 |
| Sep 19, 2023 | 25.46 | 25.51 | 25.46 | 25.46 | 24.14 | 31,962 |
| Sep 18, 2023 | 25.48 | 25.53 | 25.44 | 25.49 | 24.17 | 82,416 |
| Sep 15, 2023 | 25.46 | 25.48 | 25.42 | 25.48 | 24.16 | 35,763 |
| Sep 14, 2023 | 25.46 | 25.46 | 25.42 | 25.44 | 24.12 | 28,089 |
| Sep 13, 2023 | 25.46 | 25.49 | 25.40 | 25.40 | 24.09 | 25,886 |
| Sep 12, 2023 | 25.45 | 25.46 | 25.43 | 25.46 | 24.14 | 34,755 |
| Sep 11, 2023 | 25.45 | 25.45 | 25.40 | 25.45 | 24.13 | 34,278 |
| Sep 8, 2023 | 25.41 | 25.49 | 25.41 | 25.41 | 24.10 | 45,506 |
| Sep 7, 2023 | 25.39 | 25.45 | 25.33 | 25.45 | 24.13 | 39,633 |
| Sep 6, 2023 | 25.26 | 25.41 | 25.26 | 25.40 | 24.09 | 150,908 |
| Sep 5, 2023 | 25.30 | 25.36 | 25.26 | 25.26 | 23.95 | 101,473 |
| Sep 1, 2023 | 25.31 | 25.36 | 25.29 | 25.29 | 23.98 | 22,043 |
| Aug 31, 2023 | 25.34 | 25.46 | 25.27 | 25.27 | 23.96 | 149,514 |
| Aug 30, 2023 | 25.29 | 25.34 | 25.27 | 25.34 | 24.03 | 24,884 |
| Aug 29, 2023 | 25.28 | 25.31 | 25.26 | 25.29 | 23.98 | 26,346 |
| Aug 28, 2023 | 25.36 | 25.36 | 25.25 | 25.25 | 23.94 | 35,235 |
| Aug 25, 2023 | 25.24 | 25.30 | 25.24 | 25.29 | 23.98 | 16,042 |
| Aug 24, 2023 | 25.25 | 25.28 | 25.25 | 25.28 | 23.97 | 21,770 |
| Aug 23, 2023 | 25.26 | 25.29 | 25.25 | 25.27 | 23.96 | 57,054 |
| Aug 22, 2023 | 25.24 | 25.29 | 25.23 | 25.29 | 23.98 | 68,331 |
| Aug 21, 2023 | 25.29 | 25.29 | 25.21 | 25.25 | 23.94 | 59,060 |
| Aug 18, 2023 | 25.27 | 25.27 | 25.23 | 25.25 | 23.94 | 66,106 |
| Aug 17, 2023 | 25.29 | 25.29 | 25.24 | 25.24 | 23.94 | 34,053 |
| Aug 16, 2023 | 25.32 | 25.32 | 25.24 | 25.24 | 23.94 | 192,773 |
| Aug 15, 2023 | 25.30 | 25.32 | 25.24 | 25.31 | 24.00 | 141,576 |
| Aug 14, 2023 | 25.24 | 25.31 | 25.24 | 25.31 | 24.00 | 29,096 |
| Aug 11, 2023 | 25.26 | 25.32 | 25.25 | 25.30 | 23.99 | 178,965 |
| Aug 10, 2023 | 25.33 | 25.36 | 25.29 | 25.30 | 23.99 | 361,617 |
| Aug 9, 2023 | 25.32 | 25.37 | 25.30 | 25.32 | 24.01 | 122,379 |
| Aug 8, 2023 | 25.35 | 25.48 | 25.31 | 25.36 | 24.05 | 148,977 |
| Aug 7, 2023 | 25.32 | 25.36 | 25.23 | 25.35 | 24.04 | 257,479 |
| Aug 4, 2023 | 25.20 | 25.28 | 25.20 | 25.27 | 23.96 | 194,043 |
| Aug 3, 2023 | 25.18 | 25.20 | 25.14 | 25.20 | 23.90 | 47,154 |
| Aug 2, 2023 | 25.15 | 25.17 | 25.12 | 25.17 | 23.87 | 95,046 |
| Aug 1, 2023 | 25.21 | 25.21 | 25.13 | 25.19 | 23.89 | 76,871 |
| Jul 31, 2023 | 25.22 | 25.23 | 25.21 | 25.21 | 23.91 | 64,878 |
| Jul 28, 2023 | 25.25 | 25.26 | 25.20 | 25.21 | 23.91 | 115,582 |
| Jul 27, 2023 | 25.26 | 25.30 | 25.18 | 25.22 | 23.92 | 165,050 |
| Jul 26, 2023 | 25.27 | 25.31 | 25.24 | 25.27 | 23.96 | 160,924 |
| Jul 25, 2023 | 25.27 | 25.30 | 25.24 | 25.28 | 23.97 | 49,063 |
| Jul 24, 2023 | 25.27 | 25.29 | 25.24 | 25.29 | 23.98 | 48,033 |
| Jul 21, 2023 | 25.26 | 25.28 | 25.22 | 25.26 | 23.95 | 75,835 |
| Jul 20, 2023 | 25.20 | 25.27 | 25.19 | 25.23 | 23.93 | 442,017 |
| Jul 19, 2023 | 25.24 | 25.24 | 25.20 | 25.22 | 23.92 | 233,041 |
| Jul 18, 2023 | 25.20 | 25.24 | 25.19 | 25.22 | 23.92 | 79,011 |
| Jul 17, 2023 | 25.23 | 25.23 | 25.19 | 25.20 | 23.90 | 78,254 |
| Jul 14, 2023 | 25.22 | 25.23 | 25.17 | 25.21 | 23.91 | 119,357 |
| Jul 13, 2023 | 25.19 | 25.21 | 25.17 | 25.21 | 23.91 | 92,286 |
| Jul 12, 2023 | 25.21 | 25.24 | 25.15 | 25.16 | 23.86 | 261,163 |
| Jul 11, 2023 | 25.16 | 25.22 | 25.16 | 25.17 | 23.87 | 447,635 |
| Jul 10, 2023 | 25.16 | 25.22 | 25.13 | 25.18 | 23.88 | 71,623 |
| Jul 7, 2023 | 25.11 | 25.18 | 25.11 | 25.15 | 23.85 | 79,152 |
| Jul 6, 2023 | 25.10 | 25.12 | 25.05 | 25.10 | 23.80 | 129,382 |
| Jul 5, 2023 | 25.22 | 25.23 | 25.08 | 25.15 | 23.85 | 188,576 |
| Jul 3, 2023 | 25.20 | 25.24 | 25.20 | 25.22 | 23.92 | 127,227 |
| Jun 30, 2023 | 25.47 | 25.55 | 25.05 | 25.14 | 23.84 | 2,653,611 |
| Jun 29, 2023 | 0.45 Dividend | |||||
| Jun 29, 2023 | 25.47 | 25.58 | 25.39 | 25.40 | 24.09 | 264,158 |
| Jun 28, 2023 | 26.02 | 26.03 | 25.91 | 25.92 | 24.16 | 185,015 |
| Jun 27, 2023 | 26.04 | 26.04 | 25.95 | 26.00 | 24.23 | 203,927 |
| Jun 26, 2023 | 25.95 | 26.03 | 25.94 | 25.99 | 24.22 | 129,300 |
| Jun 23, 2023 | 25.94 | 25.98 | 25.89 | 25.94 | 24.18 | 160,537 |
| Jun 22, 2023 | 26.05 | 26.06 | 25.90 | 25.94 | 24.18 | 142,729 |
| Jun 21, 2023 | 26.10 | 26.18 | 26.06 | 26.06 | 24.29 | 285,425 |
| Jun 20, 2023 | 26.16 | 26.26 | 26.08 | 26.10 | 24.33 | 281,957 |
| Jun 16, 2023 | 26.00 | 26.28 | 25.96 | 26.16 | 24.38 | 174,013 |
| Jun 15, 2023 | 26.00 | 26.12 | 25.95 | 26.03 | 24.26 | 306,331 |
| Jun 14, 2023 | 26.01 | 26.02 | 25.87 | 25.96 | 24.20 | 126,325 |
| Jun 13, 2023 | 25.95 | 26.05 | 25.89 | 25.93 | 24.17 | 109,693 |
| Jun 12, 2023 | 25.73 | 25.94 | 25.73 | 25.88 | 24.12 | 106,947 |
| Jun 9, 2023 | 25.65 | 25.80 | 25.58 | 25.77 | 24.02 | 118,688 |
| Jun 8, 2023 | 25.56 | 25.66 | 25.50 | 25.58 | 23.84 | 154,831 |
| Jun 7, 2023 | 25.50 | 25.59 | 25.50 | 25.56 | 23.82 | 90,195 |
| Jun 6, 2023 | 25.45 | 25.50 | 25.40 | 25.50 | 23.77 | 103,294 |
| Jun 5, 2023 | 25.33 | 25.44 | 25.32 | 25.40 | 23.67 | 97,375 |
| Jun 2, 2023 | 25.28 | 25.40 | 25.28 | 25.33 | 23.61 | 95,695 |
| Jun 1, 2023 | 25.27 | 25.36 | 25.21 | 25.30 | 23.58 | 80,987 |
| May 31, 2023 | 25.37 | 25.43 | 25.26 | 25.30 | 23.58 | 140,298 |
| May 30, 2023 | 25.33 | 25.40 | 25.24 | 25.38 | 23.65 | 27,175 |
| May 26, 2023 | 25.23 | 25.33 | 25.23 | 25.33 | 23.61 | 49,331 |
| May 25, 2023 | 25.27 | 25.34 | 25.21 | 25.22 | 23.51 | 25,958 |
| May 24, 2023 | 25.21 | 25.33 | 25.20 | 25.26 | 23.54 | 68,238 |
| May 23, 2023 | 25.25 | 25.32 | 25.17 | 25.26 | 23.54 | 224,477 |
| May 22, 2023 | 25.18 | 25.31 | 25.18 | 25.30 | 23.58 | 39,579 |
| May 19, 2023 | 25.26 | 25.26 | 25.16 | 25.20 | 23.49 | 29,318 |
| May 18, 2023 | 25.16 | 25.26 | 25.11 | 25.26 | 23.54 | 65,451 |
| May 17, 2023 | 25.12 | 25.24 | 25.10 | 25.20 | 23.49 | 90,775 |
| May 16, 2023 | 25.08 | 25.17 | 25.08 | 25.13 | 23.42 | 31,931 |
| May 15, 2023 | 25.15 | 25.15 | 25.07 | 25.10 | 23.39 | 43,418 |
| May 12, 2023 | 25.15 | 25.18 | 25.08 | 25.15 | 23.44 | 49,213 |
| May 11, 2023 | 25.08 | 25.16 | 25.05 | 25.10 | 23.39 | 56,192 |
| May 10, 2023 | 25.24 | 25.26 | 25.11 | 25.13 | 23.42 | 42,221 |
| May 9, 2023 | 25.03 | 25.15 | 25.02 | 25.13 | 23.42 | 63,139 |
| May 8, 2023 | 25.16 | 25.16 | 25.05 | 25.05 | 23.35 | 67,654 |
| May 5, 2023 | 25.04 | 25.16 | 25.00 | 25.10 | 23.39 | 59,196 |
| May 4, 2023 | 25.02 | 25.15 | 24.89 | 24.91 | 23.22 | 117,199 |
| May 3, 2023 | 25.16 | 25.27 | 25.12 | 25.15 | 23.44 | 85,884 |
| May 2, 2023 | 25.29 | 25.33 | 25.15 | 25.16 | 23.45 | 145,644 |
| May 1, 2023 | 25.40 | 25.46 | 25.25 | 25.28 | 23.56 | 57,538 |
| Apr 28, 2023 | 25.37 | 25.48 | 25.27 | 25.48 | 23.75 | 155,433 |
| Apr 27, 2023 | 25.33 | 25.41 | 25.32 | 25.39 | 23.66 | 47,028 |
| Apr 26, 2023 | 25.38 | 25.42 | 25.30 | 25.30 | 23.58 | 37,863 |
| Apr 25, 2023 | 25.35 | 25.39 | 25.30 | 25.30 | 23.58 | 31,758 |
| Apr 24, 2023 | 25.40 | 25.45 | 25.34 | 25.39 | 23.66 | 41,387 |
| Apr 21, 2023 | 25.44 | 25.50 | 25.32 | 25.39 | 23.66 | 53,695 |
| Apr 20, 2023 | 25.47 | 25.50 | 25.44 | 25.45 | 23.72 | 28,845 |
| Apr 19, 2023 | 25.39 | 25.50 | 25.31 | 25.46 | 23.73 | 51,619 |
Related Tickers
GS-PD The Goldman Sachs Group, Inc.
22.37
+0.31%
GS-PA The Goldman Sachs Group, Inc.
22.54
+0.04%
GS-PK The Goldman Sachs Group, Inc.
25.34
+0.04%
SCHW-PD The Charles Schwab Corporation
24.69
-0.19%
SF-PB Stifel Financial Corp.
23.62
-0.63%
GS-PC The Goldman Sachs Group, Inc. PFD 1/1000 C
22.99
+0.39%
SCHW-PJ The Charles Schwab Corporation
19.57
-0.56%
SNEX StoneX Group Inc.
64.82
+1.14%
PIPR Piper Sandler Companies
183.84
-0.65%
PJT PJT Partners Inc.
91.25
-1.05%