Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,895.85 +18.80 (+0.24%) Bitcoin USD
64,300.21 +990.36 (+1.56%) CMC Crypto 200
1,383.43 +70.81 (+5.61%)
Morgan Stanley (MS-PA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
As of 03:15PM EDT. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 22.20 | 22.21 | 22.12 | 22.16 | 22.16 | 17,300 |
| 18 Apr 2024 | 22.22 | 22.25 | 22.12 | 22.12 | 22.12 | 64,404 |
| 17 Apr 2024 | 22.16 | 22.28 | 22.10 | 22.22 | 22.22 | 34,226 |
| 16 Apr 2024 | 22.05 | 22.19 | 22.04 | 22.07 | 22.07 | 55,012 |
| 15 Apr 2024 | 22.60 | 22.60 | 22.00 | 22.05 | 22.05 | 94,011 |
| 12 Apr 2024 | 22.45 | 22.58 | 22.45 | 22.49 | 22.49 | 25,522 |
| 11 Apr 2024 | 22.83 | 22.83 | 22.46 | 22.50 | 22.50 | 45,260 |
| 10 Apr 2024 | 22.90 | 22.93 | 22.61 | 22.61 | 22.61 | 50,474 |
| 09 Apr 2024 | 23.08 | 23.19 | 22.85 | 22.90 | 22.90 | 65,846 |
| 08 Apr 2024 | 23.00 | 23.11 | 22.86 | 23.05 | 23.05 | 36,365 |
| 05 Apr 2024 | 23.01 | 23.06 | 22.79 | 23.02 | 23.02 | 38,001 |
| 04 Apr 2024 | 22.85 | 23.04 | 22.85 | 23.00 | 23.00 | 50,598 |
| 03 Apr 2024 | 22.62 | 22.82 | 22.59 | 22.76 | 22.76 | 52,054 |
| 02 Apr 2024 | 22.75 | 22.85 | 22.62 | 22.69 | 22.69 | 74,520 |
| 01 Apr 2024 | 22.80 | 22.96 | 22.59 | 22.87 | 22.87 | 64,550 |
| 28 Mar 2024 | 23.05 | 23.23 | 22.69 | 22.70 | 22.70 | 93,370 |
| 27 Mar 2024 | 23.30 | 23.30 | 23.00 | 23.10 | 23.10 | 74,738 |
| 27 Mar 2024 | 0.392384 Dividend | |||||
| 26 Mar 2024 | 23.43 | 23.63 | 23.42 | 23.54 | 23.15 | 45,587 |
| 25 Mar 2024 | 23.60 | 23.71 | 23.41 | 23.48 | 23.09 | 39,780 |
| 22 Mar 2024 | 23.73 | 23.77 | 23.51 | 23.65 | 23.26 | 63,986 |
| 21 Mar 2024 | 23.59 | 23.75 | 23.59 | 23.73 | 23.33 | 67,798 |
| 20 Mar 2024 | 23.50 | 23.66 | 23.38 | 23.62 | 23.23 | 68,946 |
| 19 Mar 2024 | 23.45 | 23.57 | 23.25 | 23.47 | 23.08 | 71,144 |
| 18 Mar 2024 | 23.23 | 23.44 | 23.13 | 23.36 | 22.98 | 86,730 |
| 15 Mar 2024 | 23.13 | 23.24 | 22.97 | 23.22 | 22.83 | 55,155 |
| 14 Mar 2024 | 22.93 | 23.10 | 22.90 | 23.07 | 22.69 | 25,021 |
| 13 Mar 2024 | 23.09 | 23.22 | 23.00 | 23.00 | 22.62 | 68,354 |
| 12 Mar 2024 | 22.95 | 23.20 | 22.95 | 23.10 | 22.71 | 56,523 |
| 11 Mar 2024 | 23.04 | 23.14 | 22.95 | 22.98 | 22.59 | 52,584 |
| 08 Mar 2024 | 23.21 | 23.21 | 23.00 | 23.05 | 22.66 | 71,520 |
| 07 Mar 2024 | 23.17 | 23.23 | 23.07 | 23.17 | 22.78 | 46,487 |
| 06 Mar 2024 | 23.03 | 23.17 | 22.94 | 23.09 | 22.71 | 58,128 |
| 05 Mar 2024 | 22.70 | 22.99 | 22.68 | 22.98 | 22.60 | 37,691 |
| 04 Mar 2024 | 22.69 | 22.76 | 22.60 | 22.65 | 22.27 | 34,943 |
| 01 Mar 2024 | 22.75 | 22.83 | 22.60 | 22.66 | 22.28 | 73,417 |
| 29 Feb 2024 | 22.74 | 23.06 | 22.65 | 22.70 | 22.32 | 167,500 |
| 28 Feb 2024 | 22.68 | 22.76 | 22.49 | 22.64 | 22.26 | 39,929 |
| 27 Feb 2024 | 22.54 | 22.67 | 22.51 | 22.58 | 22.20 | 37,956 |
| 26 Feb 2024 | 22.66 | 22.76 | 22.51 | 22.60 | 22.22 | 30,666 |
| 23 Feb 2024 | 22.53 | 22.85 | 22.51 | 22.66 | 22.28 | 45,516 |
| 22 Feb 2024 | 22.56 | 22.64 | 22.41 | 22.43 | 22.05 | 39,254 |
| 21 Feb 2024 | 22.74 | 22.86 | 22.41 | 22.50 | 22.12 | 62,454 |
| 20 Feb 2024 | 22.72 | 22.91 | 22.68 | 22.76 | 22.38 | 33,683 |
| 16 Feb 2024 | 23.02 | 23.02 | 22.71 | 22.76 | 22.38 | 55,298 |
| 15 Feb 2024 | 22.90 | 23.08 | 22.85 | 23.03 | 22.65 | 69,764 |
| 14 Feb 2024 | 23.05 | 23.10 | 22.86 | 22.98 | 22.60 | 66,843 |
| 13 Feb 2024 | 23.09 | 23.11 | 22.70 | 23.04 | 22.66 | 44,624 |
| 12 Feb 2024 | 23.05 | 23.18 | 22.91 | 23.18 | 22.79 | 101,197 |
| 09 Feb 2024 | 22.93 | 23.12 | 22.93 | 23.08 | 22.70 | 50,551 |
| 08 Feb 2024 | 22.85 | 22.99 | 22.75 | 22.93 | 22.55 | 49,025 |
| 07 Feb 2024 | 22.81 | 22.91 | 22.72 | 22.85 | 22.47 | 31,975 |
| 06 Feb 2024 | 22.87 | 22.95 | 22.80 | 22.82 | 22.44 | 23,366 |
| 05 Feb 2024 | 22.90 | 22.98 | 22.69 | 22.73 | 22.35 | 23,258 |
| 02 Feb 2024 | 22.89 | 23.04 | 22.87 | 22.99 | 22.61 | 55,332 |
| 01 Feb 2024 | 22.91 | 22.99 | 22.78 | 22.99 | 22.61 | 121,999 |
| 31 Jan 2024 | 22.48 | 22.99 | 22.35 | 22.88 | 22.50 | 304,556 |
| 30 Jan 2024 | 22.39 | 22.50 | 22.26 | 22.50 | 22.12 | 67,027 |
| 29 Jan 2024 | 22.31 | 22.39 | 22.26 | 22.39 | 22.02 | 29,726 |
| 26 Jan 2024 | 22.35 | 22.39 | 22.07 | 22.36 | 21.99 | 69,856 |
| 25 Jan 2024 | 22.19 | 22.33 | 22.04 | 22.28 | 21.91 | 59,688 |
| 24 Jan 2024 | 22.18 | 22.19 | 22.00 | 22.10 | 21.73 | 60,664 |
| 23 Jan 2024 | 22.01 | 22.14 | 21.98 | 22.05 | 21.68 | 55,261 |
| 22 Jan 2024 | 21.82 | 22.01 | 21.80 | 21.99 | 21.62 | 46,500 |
| 19 Jan 2024 | 21.74 | 21.90 | 21.61 | 21.90 | 21.53 | 79,131 |
| 18 Jan 2024 | 21.93 | 21.99 | 21.75 | 21.80 | 21.44 | 62,438 |
| 17 Jan 2024 | 21.84 | 21.94 | 21.84 | 21.91 | 21.54 | 48,630 |
| 16 Jan 2024 | 21.81 | 21.89 | 21.75 | 21.89 | 21.53 | 75,315 |
| 12 Jan 2024 | 21.75 | 21.81 | 21.67 | 21.79 | 21.43 | 41,653 |
| 11 Jan 2024 | 21.62 | 21.78 | 21.57 | 21.69 | 21.33 | 40,628 |
| 10 Jan 2024 | 21.66 | 21.80 | 21.64 | 21.71 | 21.35 | 63,859 |
| 09 Jan 2024 | 21.68 | 21.81 | 21.64 | 21.66 | 21.30 | 55,274 |
| 08 Jan 2024 | 21.73 | 21.90 | 21.61 | 21.67 | 21.31 | 80,761 |
| 05 Jan 2024 | 21.70 | 21.79 | 21.66 | 21.71 | 21.35 | 48,751 |
| 04 Jan 2024 | 21.59 | 21.85 | 21.59 | 21.77 | 21.41 | 53,456 |
| 03 Jan 2024 | 21.47 | 21.75 | 21.27 | 21.73 | 21.37 | 72,564 |
| 02 Jan 2024 | 21.50 | 21.67 | 21.40 | 21.55 | 21.19 | 38,486 |
| 29 Dec 2023 | 21.65 | 21.78 | 21.48 | 21.50 | 21.14 | 128,085 |
| 28 Dec 2023 | 21.80 | 21.83 | 21.61 | 21.72 | 21.36 | 57,036 |
| 28 Dec 2023 | 0.406045 Dividend | |||||
| 27 Dec 2023 | 21.99 | 22.12 | 21.95 | 22.07 | 21.30 | 135,382 |
| 26 Dec 2023 | 21.91 | 22.02 | 21.88 | 22.01 | 21.24 | 59,817 |
| 22 Dec 2023 | 21.82 | 21.98 | 21.82 | 21.95 | 21.19 | 58,222 |
| 21 Dec 2023 | 21.80 | 21.92 | 21.80 | 21.89 | 21.13 | 66,408 |
| 20 Dec 2023 | 21.75 | 21.89 | 21.75 | 21.84 | 21.08 | 69,035 |
| 19 Dec 2023 | 21.74 | 21.83 | 21.73 | 21.76 | 21.00 | 68,889 |
| 18 Dec 2023 | 21.76 | 21.81 | 21.65 | 21.68 | 20.93 | 63,998 |
| 15 Dec 2023 | 21.79 | 21.94 | 21.71 | 21.73 | 20.97 | 61,972 |
| 14 Dec 2023 | 21.75 | 21.81 | 21.67 | 21.74 | 20.98 | 150,451 |
| 13 Dec 2023 | 21.65 | 21.75 | 21.52 | 21.72 | 20.97 | 118,742 |
| 12 Dec 2023 | 21.62 | 21.75 | 21.62 | 21.67 | 20.92 | 80,529 |
| 11 Dec 2023 | 21.74 | 21.75 | 21.65 | 21.68 | 20.93 | 57,040 |
| 08 Dec 2023 | 21.61 | 21.75 | 21.60 | 21.75 | 20.99 | 52,673 |
| 07 Dec 2023 | 21.68 | 21.75 | 21.68 | 21.70 | 20.95 | 79,962 |
| 06 Dec 2023 | 21.61 | 21.75 | 21.60 | 21.75 | 20.99 | 94,275 |
| 05 Dec 2023 | 21.63 | 21.65 | 21.56 | 21.56 | 20.81 | 42,016 |
| 04 Dec 2023 | 21.62 | 21.74 | 21.51 | 21.55 | 20.80 | 71,404 |
| 01 Dec 2023 | 21.36 | 21.79 | 21.36 | 21.74 | 20.98 | 120,733 |
| 30 Nov 2023 | 21.55 | 21.60 | 21.30 | 21.31 | 20.57 | 160,055 |
| 29 Nov 2023 | 21.76 | 21.89 | 21.46 | 21.50 | 20.75 | 96,506 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.