Advertisement
U.S. markets closed

Morgan Stanley (MS-PI)

NYSE - NYSE Delayed Price. Currency in USD
24.90-0.27 (-1.07%)
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, 202425.1225.1724.8224.9024.90299,524
Mar 27, 202425.0925.1825.0525.1725.1743,785
Mar 27, 20240.398438 Dividend
Mar 26, 202425.4025.4225.3625.3924.9943,863
Mar 25, 202425.3925.4225.3625.3724.9722,377
Mar 22, 202425.4225.4825.3825.4425.0452,875
Mar 21, 202425.4125.5825.3925.4225.0276,975
Mar 20, 202425.3825.4325.3325.3824.9848,659
Mar 19, 202425.3025.3625.2725.3324.9381,387
Mar 18, 202425.2825.3125.2225.2624.8657,658
Mar 15, 202425.2425.2925.1925.2024.8061,769
Mar 14, 202425.2925.2925.1725.2424.8456,239
Mar 13, 202425.2725.3425.2725.2724.8737,096
Mar 12, 202425.3025.3025.2025.2624.8654,351
Mar 11, 202425.2025.3425.1725.2924.8959,422
Mar 08, 202425.2025.3225.2025.2024.8069,355
Mar 07, 202425.1825.2525.1525.2024.8061,641
Mar 06, 202425.2025.2525.1325.1824.7834,573
Mar 05, 202425.1125.2025.1025.1824.79160,080
Mar 04, 202425.1125.1225.0625.0724.68136,097
Mar 01, 202425.1125.1425.0525.0824.6956,478
Feb 29, 202425.1025.1725.0625.1324.7489,895
Feb 28, 202425.1025.1625.0625.0624.6758,292
Feb 27, 202425.1925.1925.1125.1324.7441,623
Feb 26, 202425.2125.2225.0825.1424.7546,109
Feb 23, 202425.0525.2325.0525.2324.8371,585
Feb 22, 202425.1625.1625.0825.0824.6946,477
Feb 21, 202425.1525.1825.0525.0624.6732,278
Feb 20, 202425.0925.2125.0525.1224.7347,902
Feb 16, 202425.0425.1025.0025.0724.68134,749
Feb 15, 202425.0225.1325.0225.0424.6560,539
Feb 14, 202424.9625.0624.9625.0224.6334,880
Feb 13, 202425.0025.0524.9324.9924.6094,429
Feb 12, 202425.0725.1925.0725.1124.7240,306
Feb 09, 202425.0425.1425.0425.1224.7326,745
Feb 08, 202425.0225.1025.0225.0824.6950,577
Feb 07, 202425.0325.1625.0125.0524.6678,897
Feb 06, 202425.0025.0825.0025.0424.6534,333
Feb 05, 202425.0325.0724.9124.9824.59107,408
Feb 02, 202425.1625.2025.0225.1324.7476,437
Feb 01, 202425.1325.2525.0625.2424.8458,748
Jan 31, 202425.0125.2725.0025.0924.7087,122
Jan 30, 202425.0025.0925.0025.0624.6762,461
Jan 29, 202424.9725.0524.8925.0424.6581,824
Jan 26, 202424.9325.0124.9124.9124.5298,737
Jan 25, 202424.9424.9524.8924.8924.50144,845
Jan 24, 202424.9724.9724.8624.8624.4780,942
Jan 23, 202424.9825.0424.8524.8524.46307,434
Jan 22, 202425.0025.0824.9225.0124.6276,887
Jan 19, 202424.8224.9924.8224.9924.6067,814
Jan 18, 202424.8824.8824.8024.8324.4488,827
Jan 17, 202424.7824.8924.7024.8724.48114,625
Jan 16, 202424.9024.9624.7524.7924.40139,201
Jan 12, 202424.7924.9524.7924.8324.4490,262
Jan 11, 202424.6724.8324.6724.7824.39106,501
Jan 10, 202424.8424.8624.7024.7324.34170,939
Jan 09, 202424.8124.8224.7724.7724.38114,887
Jan 08, 202424.7824.8424.7524.8224.43134,602
Jan 05, 202424.7624.8424.7024.7824.39127,616
Jan 04, 202424.7324.8824.7024.7824.3993,359
Jan 03, 202424.6924.8224.5924.7024.3176,291
Jan 02, 202424.7224.8224.6324.7024.31124,399
Dec 29, 202324.8024.8424.6324.7624.37146,686
Dec 28, 202324.8124.9124.7624.7724.38149,062
Dec 28, 20230.398438 Dividend
Dec 27, 202325.0525.1725.0425.1724.3861,699
Dec 26, 202325.1025.2025.0525.0524.27129,539
Dec 22, 202325.2925.3225.0925.1124.32283,225
Dec 21, 202325.1725.3025.1725.2624.4761,869
Dec 20, 202325.2025.3025.1525.2024.4195,523
Dec 19, 202325.1825.2925.1825.2324.4475,230
Dec 18, 202325.2625.3125.1425.2024.4198,553
Dec 15, 202325.1525.3125.1425.3124.52112,521
Dec 14, 202325.1025.3525.1025.2224.4374,822
Dec 13, 202324.9525.1824.8725.0024.22114,549
Dec 12, 202324.9725.0624.8624.8624.0895,938
Dec 11, 202324.9925.0324.9025.0024.2286,425
Dec 08, 202324.9725.0524.8525.0224.2478,349
Dec 07, 202324.8225.0724.8125.0324.2568,887
Dec 06, 202325.0625.0624.8124.9024.1297,989
Dec 05, 202324.9125.0624.8924.9724.1988,173
Dec 04, 202324.9425.0324.8424.9124.1371,190
Dec 01, 202324.8825.0724.8425.0524.27112,681
Nov 30, 202324.8424.9824.5024.9424.16259,973
Nov 29, 202324.6624.8524.5924.7824.01106,685
Nov 28, 202324.3724.6024.3624.5723.8093,613
Nov 27, 202324.3924.4624.3124.3723.61191,106
Nov 24, 202324.3324.5224.2124.3023.5425,648
Nov 22, 202324.4524.5624.2624.3023.54120,433
Nov 21, 202324.5524.7024.3824.3823.6287,468
Nov 20, 202324.8124.9424.6024.6023.83102,278
Nov 17, 202324.9024.9624.8224.8224.0497,245
Nov 16, 202324.8224.8924.8024.8524.07163,678
Nov 15, 202324.7424.9024.6924.8624.08108,820
Nov 14, 202324.7724.8324.6124.7924.0189,707
Nov 13, 202324.3024.5324.2924.5223.7575,886
Nov 10, 202324.4724.4924.3024.3823.6279,864
Nov 09, 202324.6624.6624.2524.3523.59125,387
Nov 08, 202324.4524.6124.4524.5623.7988,170
Nov 07, 202324.6724.6724.4424.4423.6892,889
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...