NYSE - Delayed Quote • USD
Morgan Stanley (MS-PF)
At close: 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 19, 2024 | 25.30 | 25.34 | 25.25 | 25.25 | 25.25 | 23,281 |
| Apr 18, 2024 | 25.34 | 25.36 | 25.21 | 25.25 | 25.25 | 63,244 |
| Apr 17, 2024 | 25.42 | 25.44 | 25.34 | 25.34 | 25.34 | 99,643 |
| Apr 16, 2024 | 25.38 | 25.47 | 25.32 | 25.32 | 25.32 | 46,415 |
| Apr 15, 2024 | 25.47 | 25.49 | 25.32 | 25.45 | 25.45 | 74,311 |
| Apr 12, 2024 | 25.41 | 25.48 | 25.37 | 25.40 | 25.40 | 22,763 |
| Apr 11, 2024 | 25.46 | 25.51 | 25.36 | 25.41 | 25.41 | 45,810 |
| Apr 10, 2024 | 25.48 | 25.52 | 25.31 | 25.49 | 25.49 | 44,490 |
| Apr 9, 2024 | 25.56 | 25.56 | 25.47 | 25.55 | 25.55 | 43,007 |
| Apr 8, 2024 | 25.49 | 25.57 | 25.46 | 25.51 | 25.51 | 32,370 |
| Apr 5, 2024 | 25.45 | 25.59 | 25.45 | 25.54 | 25.54 | 30,082 |
| Apr 4, 2024 | 25.51 | 25.53 | 25.40 | 25.51 | 25.51 | 69,306 |
| Apr 3, 2024 | 25.33 | 25.53 | 25.31 | 25.46 | 25.46 | 111,692 |
| Apr 2, 2024 | 25.24 | 25.44 | 25.19 | 25.44 | 25.44 | 84,755 |
| Apr 1, 2024 | 25.18 | 25.28 | 25.17 | 25.24 | 25.24 | 67,211 |
| Mar 28, 2024 | 25.29 | 25.34 | 25.16 | 25.16 | 25.16 | 62,977 |
| Mar 27, 2024 | 0.43 Dividend | |||||
| Mar 27, 2024 | 25.26 | 25.30 | 25.26 | 25.30 | 25.30 | 70,965 |
| Mar 26, 2024 | 25.67 | 25.70 | 25.65 | 25.69 | 25.26 | 37,353 |
| Mar 25, 2024 | 25.63 | 25.68 | 25.63 | 25.68 | 25.25 | 64,560 |
| Mar 22, 2024 | 25.64 | 25.68 | 25.62 | 25.65 | 25.22 | 97,728 |
| Mar 21, 2024 | 25.58 | 25.73 | 25.58 | 25.65 | 25.22 | 44,416 |
| Mar 20, 2024 | 25.51 | 25.59 | 25.50 | 25.58 | 25.15 | 45,785 |
| Mar 19, 2024 | 25.53 | 25.55 | 25.50 | 25.54 | 25.11 | 38,078 |
| Mar 18, 2024 | 25.44 | 25.54 | 25.41 | 25.54 | 25.11 | 37,285 |
| Mar 15, 2024 | 25.41 | 25.43 | 25.39 | 25.39 | 24.96 | 13,418 |
| Mar 14, 2024 | 25.41 | 25.44 | 25.38 | 25.44 | 25.01 | 50,982 |
| Mar 13, 2024 | 25.40 | 25.40 | 25.38 | 25.40 | 24.97 | 39,133 |
| Mar 12, 2024 | 25.40 | 25.40 | 25.38 | 25.40 | 24.97 | 27,468 |
| Mar 11, 2024 | 25.41 | 25.42 | 25.38 | 25.40 | 24.97 | 24,697 |
| Mar 8, 2024 | 25.42 | 25.42 | 25.39 | 25.39 | 24.96 | 14,640 |
| Mar 7, 2024 | 25.38 | 25.42 | 25.37 | 25.42 | 24.99 | 45,012 |
| Mar 6, 2024 | 25.35 | 25.42 | 25.35 | 25.40 | 24.97 | 23,633 |
| Mar 5, 2024 | 25.37 | 25.39 | 25.35 | 25.39 | 24.96 | 18,743 |
| Mar 4, 2024 | 25.39 | 25.39 | 25.33 | 25.33 | 24.90 | 33,048 |
| Mar 1, 2024 | 25.35 | 25.40 | 25.32 | 25.37 | 24.94 | 44,540 |
| Feb 29, 2024 | 25.32 | 25.40 | 25.30 | 25.40 | 24.97 | 104,780 |
| Feb 28, 2024 | 25.35 | 25.42 | 25.31 | 25.35 | 24.92 | 86,900 |
| Feb 27, 2024 | 25.39 | 25.42 | 25.35 | 25.36 | 24.93 | 43,513 |
| Feb 26, 2024 | 25.43 | 25.43 | 25.37 | 25.39 | 24.96 | 36,462 |
| Feb 23, 2024 | 25.37 | 25.42 | 25.34 | 25.40 | 24.97 | 144,396 |
| Feb 22, 2024 | 25.36 | 25.40 | 25.34 | 25.37 | 24.94 | 67,278 |
| Feb 21, 2024 | 25.32 | 25.37 | 25.32 | 25.34 | 24.91 | 51,842 |
| Feb 20, 2024 | 25.27 | 25.36 | 25.27 | 25.32 | 24.89 | 35,563 |
| Feb 16, 2024 | 25.26 | 25.30 | 25.25 | 25.27 | 24.84 | 31,814 |
| Feb 15, 2024 | 25.25 | 25.30 | 25.25 | 25.30 | 24.87 | 23,314 |
| Feb 14, 2024 | 25.28 | 25.28 | 25.25 | 25.26 | 24.83 | 23,578 |
| Feb 13, 2024 | 25.27 | 25.29 | 25.23 | 25.29 | 24.86 | 43,256 |
| Feb 12, 2024 | 25.25 | 25.31 | 25.25 | 25.30 | 24.87 | 32,479 |
| Feb 9, 2024 | 25.29 | 25.29 | 25.25 | 25.28 | 24.85 | 15,846 |
| Feb 8, 2024 | 25.23 | 25.29 | 25.23 | 25.29 | 24.86 | 24,201 |
| Feb 7, 2024 | 25.28 | 25.29 | 25.23 | 25.25 | 24.82 | 36,923 |
| Feb 6, 2024 | 25.27 | 25.33 | 25.22 | 25.24 | 24.81 | 45,588 |
| Feb 5, 2024 | 25.25 | 25.30 | 25.25 | 25.28 | 24.85 | 35,001 |
| Feb 2, 2024 | 25.29 | 25.32 | 25.22 | 25.29 | 24.86 | 22,845 |
| Feb 1, 2024 | 25.26 | 25.33 | 25.24 | 25.28 | 24.85 | 36,529 |
| Jan 31, 2024 | 25.32 | 25.38 | 25.23 | 25.32 | 24.89 | 76,023 |
| Jan 30, 2024 | 25.30 | 25.33 | 25.28 | 25.31 | 24.88 | 36,087 |
| Jan 29, 2024 | 25.26 | 25.29 | 25.21 | 25.29 | 24.86 | 40,602 |
| Jan 26, 2024 | 25.21 | 25.24 | 25.21 | 25.24 | 24.81 | 29,867 |
| Jan 25, 2024 | 25.15 | 25.24 | 25.14 | 25.24 | 24.81 | 39,463 |
| Jan 24, 2024 | 25.16 | 25.19 | 25.13 | 25.16 | 24.73 | 41,246 |
| Jan 23, 2024 | 25.16 | 25.19 | 25.14 | 25.17 | 24.74 | 29,642 |
| Jan 22, 2024 | 25.14 | 25.20 | 25.14 | 25.18 | 24.75 | 25,745 |
| Jan 19, 2024 | 25.09 | 25.15 | 25.08 | 25.14 | 24.71 | 61,426 |
| Jan 18, 2024 | 25.07 | 25.13 | 25.07 | 25.10 | 24.68 | 44,374 |
| Jan 17, 2024 | 25.06 | 25.13 | 25.04 | 25.07 | 24.65 | 87,084 |
| Jan 16, 2024 | 25.08 | 25.10 | 25.04 | 25.08 | 24.66 | 65,210 |
| Jan 12, 2024 | 25.09 | 25.09 | 25.05 | 25.07 | 24.64 | 32,413 |
| Jan 11, 2024 | 25.05 | 25.09 | 25.02 | 25.09 | 24.67 | 51,957 |
| Jan 10, 2024 | 25.04 | 25.07 | 25.04 | 25.04 | 24.62 | 85,167 |
| Jan 9, 2024 | 25.05 | 25.06 | 25.03 | 25.04 | 24.62 | 30,532 |
| Jan 8, 2024 | 25.03 | 25.05 | 25.01 | 25.04 | 24.62 | 48,668 |
| Jan 5, 2024 | 25.02 | 25.06 | 25.01 | 25.01 | 24.59 | 69,618 |
| Jan 4, 2024 | 25.02 | 25.04 | 25.00 | 25.04 | 24.62 | 109,240 |
| Jan 3, 2024 | 25.01 | 25.05 | 25.00 | 25.02 | 24.60 | 56,522 |
| Jan 2, 2024 | 25.04 | 25.08 | 25.01 | 25.04 | 24.62 | 81,315 |
| Dec 29, 2023 | 25.08 | 25.11 | 25.01 | 25.02 | 24.60 | 86,566 |
| Dec 28, 2023 | 0.43 Dividend | |||||
| Dec 28, 2023 | 25.11 | 25.13 | 25.01 | 25.03 | 24.61 | 57,383 |
| Dec 27, 2023 | 25.51 | 25.51 | 25.41 | 25.47 | 24.62 | 68,229 |
| Dec 26, 2023 | 25.45 | 25.51 | 25.42 | 25.47 | 24.62 | 41,706 |
| Dec 22, 2023 | 25.40 | 25.46 | 25.38 | 25.45 | 24.60 | 36,367 |
| Dec 21, 2023 | 25.45 | 25.45 | 25.36 | 25.38 | 24.53 | 39,880 |
| Dec 20, 2023 | 25.32 | 25.45 | 25.32 | 25.43 | 24.58 | 53,848 |
| Dec 19, 2023 | 25.33 | 25.41 | 25.33 | 25.34 | 24.49 | 126,119 |
| Dec 18, 2023 | 25.32 | 25.39 | 25.31 | 25.35 | 24.50 | 154,443 |
| Dec 15, 2023 | 25.27 | 25.35 | 25.27 | 25.35 | 24.50 | 192,222 |
| Dec 14, 2023 | 25.33 | 25.36 | 25.27 | 25.31 | 24.46 | 45,506 |
| Dec 13, 2023 | 25.30 | 25.32 | 25.25 | 25.28 | 24.43 | 50,634 |
| Dec 12, 2023 | 25.25 | 25.29 | 25.20 | 25.27 | 24.42 | 154,733 |
| Dec 11, 2023 | 25.18 | 25.26 | 25.15 | 25.26 | 24.41 | 62,383 |
| Dec 8, 2023 | 25.25 | 25.25 | 25.16 | 25.20 | 24.36 | 185,300 |
| Dec 7, 2023 | 25.19 | 25.26 | 25.19 | 25.21 | 24.37 | 84,023 |
| Dec 6, 2023 | 25.29 | 25.30 | 25.16 | 25.19 | 24.35 | 312,093 |
| Dec 5, 2023 | 25.27 | 25.31 | 25.24 | 25.24 | 24.39 | 88,422 |
| Dec 4, 2023 | 25.26 | 25.34 | 25.22 | 25.25 | 24.40 | 75,431 |
| Dec 1, 2023 | 25.26 | 25.37 | 25.26 | 25.37 | 24.52 | 85,832 |
| Nov 30, 2023 | 25.23 | 25.45 | 25.21 | 25.30 | 24.45 | 210,630 |
| Nov 29, 2023 | 25.24 | 25.32 | 25.21 | 25.21 | 24.37 | 55,287 |
| Nov 28, 2023 | 25.22 | 25.30 | 25.20 | 25.24 | 24.39 | 44,753 |
| Nov 27, 2023 | 25.20 | 25.23 | 25.20 | 25.20 | 24.36 | 47,579 |
| Nov 24, 2023 | 25.23 | 25.24 | 25.18 | 25.20 | 24.36 | 13,982 |
| Nov 22, 2023 | 25.22 | 25.25 | 25.17 | 25.18 | 24.34 | 101,226 |
| Nov 21, 2023 | 25.22 | 25.28 | 25.15 | 25.19 | 24.35 | 75,838 |
| Nov 20, 2023 | 25.20 | 25.30 | 25.20 | 25.28 | 24.43 | 144,478 |
| Nov 17, 2023 | 25.26 | 25.32 | 25.22 | 25.22 | 24.38 | 97,084 |
| Nov 16, 2023 | 25.30 | 25.35 | 25.23 | 25.26 | 24.41 | 37,877 |
| Nov 15, 2023 | 25.26 | 25.37 | 25.22 | 25.35 | 24.50 | 81,919 |
| Nov 14, 2023 | 25.13 | 25.33 | 25.13 | 25.29 | 24.44 | 195,443 |
| Nov 13, 2023 | 24.99 | 25.07 | 24.93 | 25.05 | 24.21 | 281,299 |
| Nov 10, 2023 | 24.95 | 25.03 | 24.92 | 24.96 | 24.12 | 102,061 |
| Nov 9, 2023 | 25.02 | 25.05 | 24.86 | 24.86 | 24.03 | 113,997 |
| Nov 8, 2023 | 24.98 | 25.06 | 24.96 | 25.03 | 24.19 | 112,574 |
| Nov 7, 2023 | 24.97 | 24.97 | 24.92 | 24.95 | 24.11 | 143,280 |
| Nov 6, 2023 | 24.99 | 25.04 | 24.93 | 24.94 | 24.10 | 80,704 |
| Nov 3, 2023 | 25.05 | 25.12 | 24.96 | 24.99 | 24.15 | 83,735 |
| Nov 2, 2023 | 24.82 | 24.98 | 24.82 | 24.95 | 24.11 | 411,636 |
| Nov 1, 2023 | 24.51 | 24.72 | 24.44 | 24.71 | 23.88 | 142,069 |
| Oct 31, 2023 | 24.42 | 24.59 | 24.40 | 24.45 | 23.63 | 231,092 |
| Oct 30, 2023 | 24.38 | 24.47 | 24.34 | 24.42 | 23.60 | 328,642 |
| Oct 27, 2023 | 24.51 | 24.54 | 24.33 | 24.34 | 23.52 | 172,654 |
| Oct 26, 2023 | 24.58 | 24.70 | 24.47 | 24.49 | 23.67 | 346,408 |
| Oct 25, 2023 | 24.66 | 24.75 | 24.57 | 24.58 | 23.76 | 46,081 |
| Oct 24, 2023 | 24.67 | 24.85 | 24.58 | 24.74 | 23.91 | 87,808 |
| Oct 23, 2023 | 24.49 | 24.69 | 24.45 | 24.69 | 23.86 | 62,645 |
| Oct 20, 2023 | 24.45 | 24.63 | 24.40 | 24.58 | 23.76 | 78,973 |
| Oct 19, 2023 | 24.60 | 24.75 | 24.40 | 24.43 | 23.61 | 65,056 |
| Oct 18, 2023 | 24.75 | 24.78 | 24.58 | 24.58 | 23.76 | 104,456 |
| Oct 17, 2023 | 24.93 | 24.94 | 24.75 | 24.80 | 23.97 | 204,288 |
| Oct 16, 2023 | 25.01 | 25.01 | 24.90 | 24.99 | 24.15 | 134,602 |
| Oct 13, 2023 | 24.96 | 25.02 | 24.88 | 24.91 | 24.08 | 73,045 |
| Oct 12, 2023 | 24.97 | 25.02 | 24.87 | 24.96 | 24.12 | 126,209 |
| Oct 11, 2023 | 24.97 | 25.05 | 24.82 | 25.01 | 24.17 | 290,399 |
| Oct 10, 2023 | 25.01 | 25.02 | 24.87 | 24.89 | 24.06 | 193,761 |
| Oct 9, 2023 | 25.00 | 25.05 | 24.93 | 25.04 | 24.20 | 32,159 |
| Oct 6, 2023 | 24.85 | 25.06 | 24.74 | 24.97 | 24.13 | 134,148 |
| Oct 5, 2023 | 25.04 | 25.06 | 24.91 | 24.92 | 24.09 | 231,334 |
| Oct 4, 2023 | 25.04 | 25.11 | 24.98 | 25.04 | 24.20 | 125,662 |
| Oct 3, 2023 | 25.02 | 25.04 | 24.97 | 25.01 | 24.17 | 395,300 |
| Oct 2, 2023 | 25.04 | 25.10 | 25.00 | 25.04 | 24.20 | 121,277 |
| Sep 29, 2023 | 25.22 | 25.29 | 25.00 | 25.00 | 24.16 | 205,986 |
| Sep 28, 2023 | 0.43 Dividend | |||||
| Sep 28, 2023 | 25.02 | 25.20 | 25.02 | 25.18 | 24.34 | 305,245 |
| Sep 27, 2023 | 25.48 | 25.60 | 25.36 | 25.42 | 24.15 | 84,674 |
| Sep 26, 2023 | 25.39 | 25.57 | 25.37 | 25.45 | 24.18 | 216,152 |
| Sep 25, 2023 | 25.36 | 25.42 | 25.34 | 25.40 | 24.13 | 208,314 |
| Sep 22, 2023 | 25.37 | 25.39 | 25.31 | 25.39 | 24.12 | 38,144 |
| Sep 21, 2023 | 25.38 | 25.39 | 25.30 | 25.35 | 24.09 | 118,189 |
| Sep 20, 2023 | 25.41 | 25.44 | 25.35 | 25.36 | 24.10 | 106,230 |
| Sep 19, 2023 | 25.36 | 25.44 | 25.36 | 25.40 | 24.13 | 50,441 |
| Sep 18, 2023 | 25.36 | 25.44 | 25.36 | 25.42 | 24.15 | 38,736 |
| Sep 15, 2023 | 25.37 | 25.37 | 25.34 | 25.37 | 24.11 | 45,050 |
| Sep 14, 2023 | 25.40 | 25.45 | 25.33 | 25.36 | 24.10 | 106,611 |
| Sep 13, 2023 | 25.37 | 25.46 | 25.37 | 25.38 | 24.12 | 31,754 |
| Sep 12, 2023 | 25.31 | 25.39 | 25.30 | 25.39 | 24.12 | 34,327 |
| Sep 11, 2023 | 25.33 | 25.34 | 25.30 | 25.30 | 24.04 | 43,011 |
| Sep 8, 2023 | 25.28 | 25.37 | 25.28 | 25.32 | 24.06 | 49,466 |
| Sep 7, 2023 | 25.28 | 25.33 | 25.25 | 25.29 | 24.03 | 24,457 |
| Sep 6, 2023 | 25.25 | 25.30 | 25.23 | 25.30 | 24.04 | 33,435 |
| Sep 5, 2023 | 25.23 | 25.34 | 25.23 | 25.25 | 23.99 | 40,926 |
| Sep 1, 2023 | 25.35 | 25.35 | 25.25 | 25.26 | 24.00 | 40,106 |
| Aug 31, 2023 | 25.32 | 25.44 | 25.28 | 25.28 | 24.02 | 81,686 |
| Aug 30, 2023 | 25.30 | 25.36 | 25.26 | 25.32 | 24.06 | 30,933 |
| Aug 29, 2023 | 25.31 | 25.36 | 25.30 | 25.32 | 24.06 | 29,973 |
| Aug 28, 2023 | 25.29 | 25.33 | 25.25 | 25.33 | 24.07 | 25,273 |
| Aug 25, 2023 | 25.18 | 25.25 | 25.18 | 25.20 | 23.94 | 24,286 |
| Aug 24, 2023 | 25.25 | 25.26 | 25.18 | 25.24 | 23.98 | 40,344 |
| Aug 23, 2023 | 25.23 | 25.26 | 25.19 | 25.26 | 24.00 | 26,615 |
| Aug 22, 2023 | 25.17 | 25.22 | 25.16 | 25.20 | 23.94 | 34,011 |
| Aug 21, 2023 | 25.19 | 25.22 | 25.15 | 25.17 | 23.92 | 38,073 |
| Aug 18, 2023 | 25.19 | 25.23 | 25.14 | 25.19 | 23.94 | 48,996 |
| Aug 17, 2023 | 25.28 | 25.28 | 25.16 | 25.19 | 23.93 | 62,386 |
| Aug 16, 2023 | 25.18 | 25.26 | 25.17 | 25.25 | 23.99 | 24,211 |
| Aug 15, 2023 | 25.22 | 25.24 | 25.17 | 25.17 | 23.92 | 41,137 |
| Aug 14, 2023 | 25.19 | 25.27 | 25.19 | 25.21 | 23.95 | 18,974 |
| Aug 11, 2023 | 25.17 | 25.23 | 25.17 | 25.23 | 23.97 | 32,203 |
| Aug 10, 2023 | 25.25 | 25.38 | 25.19 | 25.20 | 23.94 | 47,780 |
| Aug 9, 2023 | 25.30 | 25.33 | 25.22 | 25.22 | 23.96 | 48,909 |
| Aug 8, 2023 | 25.43 | 25.43 | 25.21 | 25.27 | 24.01 | 46,707 |
| Aug 7, 2023 | 25.36 | 25.43 | 25.26 | 25.43 | 24.16 | 46,714 |
| Aug 4, 2023 | 25.17 | 25.37 | 25.17 | 25.29 | 24.03 | 34,581 |
| Aug 3, 2023 | 25.21 | 25.27 | 25.16 | 25.24 | 23.98 | 37,120 |
| Aug 2, 2023 | 25.21 | 25.30 | 25.15 | 25.24 | 23.98 | 37,796 |
| Aug 1, 2023 | 25.58 | 25.58 | 25.28 | 25.30 | 24.04 | 75,095 |
| Jul 31, 2023 | 25.53 | 25.61 | 25.53 | 25.60 | 24.32 | 46,925 |
| Jul 28, 2023 | 25.61 | 25.65 | 25.52 | 25.58 | 24.31 | 57,551 |
| Jul 27, 2023 | 25.68 | 25.70 | 25.52 | 25.52 | 24.25 | 51,470 |
| Jul 26, 2023 | 25.61 | 25.74 | 25.61 | 25.68 | 24.40 | 38,716 |
| Jul 25, 2023 | 25.65 | 25.70 | 25.62 | 25.62 | 24.34 | 25,722 |
| Jul 24, 2023 | 25.77 | 25.77 | 25.65 | 25.69 | 24.41 | 140,770 |
| Jul 21, 2023 | 25.77 | 25.78 | 25.05 | 25.76 | 24.48 | 36,125 |
| Jul 20, 2023 | 25.76 | 25.76 | 25.62 | 25.71 | 24.43 | 37,176 |
| Jul 19, 2023 | 25.73 | 25.83 | 25.69 | 25.77 | 24.49 | 56,658 |
| Jul 18, 2023 | 25.57 | 25.77 | 25.54 | 25.72 | 24.44 | 223,866 |
| Jul 17, 2023 | 25.58 | 25.63 | 25.51 | 25.58 | 24.31 | 118,230 |
| Jul 14, 2023 | 25.44 | 25.58 | 25.33 | 25.56 | 24.29 | 187,854 |
| Jul 13, 2023 | 25.30 | 25.41 | 25.28 | 25.40 | 24.13 | 70,081 |
| Jul 12, 2023 | 25.44 | 25.49 | 25.26 | 25.26 | 24.00 | 39,906 |
| Jul 11, 2023 | 25.29 | 25.38 | 25.25 | 25.37 | 24.11 | 59,254 |
| Jul 10, 2023 | 25.19 | 25.31 | 25.19 | 25.29 | 24.03 | 24,883 |
| Jul 7, 2023 | 25.27 | 25.33 | 25.21 | 25.29 | 24.03 | 45,388 |
| Jul 6, 2023 | 25.29 | 25.29 | 25.09 | 25.25 | 23.99 | 70,498 |
| Jul 5, 2023 | 25.35 | 25.42 | 25.30 | 25.36 | 24.10 | 98,669 |
| Jul 3, 2023 | 25.33 | 25.38 | 25.33 | 25.36 | 24.10 | 40,764 |
| Jun 30, 2023 | 25.61 | 25.72 | 25.25 | 25.32 | 24.06 | 1,805,944 |
| Jun 29, 2023 | 0.43 Dividend | |||||
| Jun 29, 2023 | 25.65 | 25.65 | 25.47 | 25.61 | 24.33 | 155,579 |
| Jun 28, 2023 | 25.97 | 26.03 | 25.95 | 25.95 | 24.25 | 131,700 |
| Jun 27, 2023 | 25.85 | 26.05 | 25.85 | 26.04 | 24.33 | 153,965 |
| Jun 26, 2023 | 25.85 | 25.94 | 25.84 | 25.88 | 24.18 | 131,501 |
| Jun 23, 2023 | 25.80 | 25.92 | 25.76 | 25.84 | 24.15 | 130,274 |
| Jun 22, 2023 | 25.65 | 25.85 | 25.64 | 25.81 | 24.12 | 175,926 |
| Jun 21, 2023 | 25.66 | 25.73 | 25.64 | 25.65 | 23.97 | 177,194 |
| Jun 20, 2023 | 25.62 | 25.77 | 25.62 | 25.70 | 24.01 | 109,639 |
| Jun 16, 2023 | 25.64 | 25.77 | 25.57 | 25.62 | 23.94 | 115,028 |
| Jun 15, 2023 | 25.56 | 25.69 | 25.56 | 25.65 | 23.97 | 47,979 |
| Jun 14, 2023 | 25.60 | 25.60 | 25.54 | 25.60 | 23.92 | 147,109 |
| Jun 13, 2023 | 25.55 | 25.59 | 25.52 | 25.59 | 23.91 | 170,725 |
| Jun 12, 2023 | 25.55 | 25.59 | 25.51 | 25.55 | 23.87 | 160,567 |
| Jun 9, 2023 | 25.46 | 25.56 | 25.43 | 25.54 | 23.87 | 77,225 |
| Jun 8, 2023 | 25.50 | 25.52 | 25.44 | 25.46 | 23.79 | 138,563 |
| Jun 7, 2023 | 25.49 | 25.54 | 25.45 | 25.52 | 23.85 | 82,503 |
| Jun 6, 2023 | 25.44 | 25.50 | 25.36 | 25.47 | 23.80 | 69,696 |
| Jun 5, 2023 | 25.26 | 25.48 | 25.22 | 25.36 | 23.70 | 103,827 |
| Jun 2, 2023 | 25.15 | 25.35 | 25.15 | 25.27 | 23.61 | 90,691 |
| Jun 1, 2023 | 25.19 | 25.28 | 25.15 | 25.15 | 23.50 | 109,876 |
| May 31, 2023 | 25.27 | 25.37 | 25.15 | 25.15 | 23.50 | 178,174 |
| May 30, 2023 | 25.30 | 25.36 | 25.22 | 25.30 | 23.64 | 42,003 |
| May 26, 2023 | 25.16 | 25.30 | 25.15 | 25.30 | 23.64 | 32,527 |
| May 25, 2023 | 25.16 | 25.24 | 25.15 | 25.20 | 23.55 | 26,368 |
| May 24, 2023 | 25.12 | 25.23 | 25.10 | 25.19 | 23.54 | 48,030 |
| May 23, 2023 | 25.07 | 25.20 | 25.07 | 25.16 | 23.51 | 77,384 |
| May 22, 2023 | 25.07 | 25.13 | 25.05 | 25.11 | 23.46 | 139,519 |
| May 19, 2023 | 25.11 | 25.23 | 25.06 | 25.07 | 23.43 | 60,355 |
| May 18, 2023 | 25.07 | 25.20 | 25.03 | 25.11 | 23.46 | 96,718 |
| May 17, 2023 | 25.07 | 25.15 | 25.05 | 25.10 | 23.45 | 65,373 |
| May 16, 2023 | 25.03 | 25.09 | 25.02 | 25.08 | 23.43 | 40,306 |
| May 15, 2023 | 25.01 | 25.14 | 25.01 | 25.06 | 23.42 | 39,104 |
| May 12, 2023 | 25.10 | 25.15 | 25.03 | 25.07 | 23.43 | 96,934 |
| May 11, 2023 | 24.98 | 25.08 | 24.93 | 25.08 | 23.44 | 83,308 |
| May 10, 2023 | 25.05 | 25.12 | 24.97 | 25.03 | 23.39 | 58,486 |
| May 9, 2023 | 25.05 | 25.08 | 24.86 | 25.00 | 23.36 | 84,701 |
| May 8, 2023 | 25.15 | 25.15 | 24.90 | 25.01 | 23.37 | 52,996 |
| May 5, 2023 | 24.92 | 25.06 | 24.92 | 25.00 | 23.36 | 171,839 |
| May 4, 2023 | 25.01 | 25.02 | 24.80 | 24.89 | 23.26 | 140,065 |
| May 3, 2023 | 25.04 | 25.11 | 25.03 | 25.05 | 23.41 | 75,469 |
| May 2, 2023 | 25.15 | 25.23 | 25.02 | 25.08 | 23.44 | 95,788 |
| May 1, 2023 | 25.34 | 25.39 | 25.18 | 25.20 | 23.55 | 65,328 |
| Apr 28, 2023 | 25.33 | 25.42 | 25.23 | 25.38 | 23.72 | 138,746 |
| Apr 27, 2023 | 25.30 | 25.42 | 25.30 | 25.36 | 23.70 | 96,371 |
| Apr 26, 2023 | 25.19 | 25.35 | 25.10 | 25.30 | 23.64 | 344,046 |
| Apr 25, 2023 | 25.19 | 25.20 | 25.09 | 25.14 | 23.49 | 46,946 |
| Apr 24, 2023 | 25.17 | 25.24 | 25.12 | 25.18 | 23.53 | 70,214 |
| Apr 21, 2023 | 25.16 | 25.23 | 25.11 | 25.11 | 23.46 | 51,058 |
| Apr 20, 2023 | 25.11 | 25.18 | 25.08 | 25.12 | 23.47 | 141,204 |
Related Tickers
GS-PA The Goldman Sachs Group, Inc.
22.56
+0.09%
GS-PC The Goldman Sachs Group, Inc. PFD 1/1000 C
22.86
-0.57%
SCHW-PD The Charles Schwab Corporation
24.86
+0.68%
GS-PK The Goldman Sachs Group, Inc.
25.34
0.00%
GS-PD The Goldman Sachs Group, Inc.
22.33
-0.18%
BETSF Bit Brother Limited
0.6350
+15.45%
HLI Houlihan Lokey, Inc.
123.77
+1.14%
EVR Evercore Inc.
186.36
+0.58%
NDA.V Neptune Digital Assets Corp.
0.3400
+1.49%
MC Moelis & Company
51.65
+1.33%