Singapore markets close in 17 minutes

Morgan Stanley (MS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
98.19+0.86 (+0.88%)
At close: 04:03PM EST
98.30 +0.11 (+0.11%)
After hours: 07:59PM EST
Time period:
02 Feb 2022 - 02 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Feb 202396.9599.0696.9398.1998.199,813,900
31 Jan 202396.2997.3795.7697.3397.337,182,100
30 Jan 202395.0396.6194.9295.9695.965,870,100
30 Jan 20230.775 Dividend
27 Jan 202396.4197.4395.7196.8696.087,990,300
26 Jan 202396.2296.5495.3196.5095.736,085,100
25 Jan 202394.8895.9394.4495.6494.875,891,000
24 Jan 202384.9396.8184.9395.5194.754,802,100
23 Jan 202395.8797.2295.4997.1396.358,735,300
20 Jan 202394.1396.2893.8896.2495.4710,784,700
19 Jan 202394.6194.9892.9494.1593.4013,457,100
18 Jan 202396.8097.9596.3496.5895.8114,134,800
17 Jan 202395.9099.1095.0097.0896.3027,914,300
13 Jan 202389.0391.9888.2791.6690.938,403,100
12 Jan 202390.0291.8189.3590.5389.817,895,600
11 Jan 202389.3789.8188.8589.4388.716,122,600
10 Jan 202387.5588.9386.8488.9288.214,536,600
09 Jan 202388.2588.9187.4187.6486.945,039,700
06 Jan 202386.4487.9685.7187.5686.865,707,600
05 Jan 202385.9086.1784.8385.9285.235,339,900
04 Jan 202385.5587.3585.1886.6585.967,726,800
03 Jan 202385.6486.6084.9885.7285.035,108,900
30 Dec 202284.7085.2084.1885.0284.344,455,300
29 Dec 202284.9685.5984.5685.2484.563,461,700
28 Dec 202284.9685.2184.0684.4683.783,714,900
27 Dec 202286.3686.3684.9485.0684.387,064,700
23 Dec 202286.3386.5885.3586.1185.423,316,100
22 Dec 202286.5886.5884.7786.3785.685,635,200
21 Dec 202286.4187.8286.3586.8786.175,422,400
20 Dec 202285.9286.4585.1485.1684.485,206,800
19 Dec 202286.7487.0484.9685.5584.875,129,600
16 Dec 202286.5386.8785.8386.8686.1717,262,000
15 Dec 202289.1589.1986.9287.7987.098,795,200
14 Dec 202292.5192.6889.8790.5089.787,704,600
13 Dec 202293.6695.1692.0792.7191.9710,330,500
12 Dec 202289.0191.3388.2891.1290.397,496,200
09 Dec 202288.6889.7688.3789.4788.756,488,300
08 Dec 202287.6888.7987.0088.6987.986,141,400
07 Dec 202286.8288.0386.7187.2886.587,066,700
06 Dec 202289.6289.7686.4187.5186.8110,424,700
05 Dec 202291.4891.7289.0989.8189.098,272,500
02 Dec 202291.8692.6691.5192.1091.365,197,800
01 Dec 202293.0693.4992.0493.0092.267,310,400
30 Nov 202291.2893.2589.1393.0792.3310,520,600
29 Nov 202289.6491.4789.6091.0890.355,307,100
28 Nov 202290.2091.1089.7089.8989.176,147,700
25 Nov 202289.6591.0889.4790.9190.182,450,100
23 Nov 202289.7290.4589.6789.9389.214,961,400
22 Nov 202289.5990.1989.3089.6788.953,804,100
21 Nov 202289.0689.6888.5789.0888.374,667,100
18 Nov 202290.2790.3788.5989.2088.495,450,700
17 Nov 202288.6989.1287.5188.9588.244,967,300
16 Nov 202290.4790.4789.0689.8289.104,368,600
15 Nov 202291.0791.8689.3690.5089.787,336,100
14 Nov 202290.2791.3689.7989.8189.094,873,400
11 Nov 202289.0091.6989.0090.7890.059,119,100
10 Nov 202286.6988.9886.5288.8088.0910,013,900
09 Nov 202284.8885.3483.1983.4582.785,200,800
08 Nov 202285.6186.2384.5185.2884.604,850,300
07 Nov 202285.5286.1385.1185.5784.894,599,600
04 Nov 202285.1585.7584.0084.8584.176,929,700
03 Nov 202283.0684.6382.5583.6282.956,447,200
02 Nov 202283.4586.7283.4284.3783.6910,907,500
01 Nov 202283.2583.9782.9983.7283.058,195,600
31 Oct 202281.7783.3681.6982.1781.519,087,400
28 Oct 202280.2782.3079.5182.2281.567,816,100
28 Oct 20220.775 Dividend
27 Oct 202282.0082.4880.6080.6979.286,466,400
26 Oct 202280.6082.0580.5880.9179.497,733,400
25 Oct 202278.6180.6778.6180.5179.108,173,600
24 Oct 202279.5381.1078.5779.4378.048,143,300
21 Oct 202276.6179.5376.2279.2277.838,149,000
20 Oct 202277.6378.5476.1476.6075.267,638,100
19 Oct 202279.1579.5977.3777.6476.287,429,600
18 Oct 202279.8080.5978.3879.4478.059,767,800
17 Oct 202276.8178.2476.3377.1475.7911,412,400
14 Oct 202277.2379.0674.8375.3073.9813,658,500
13 Oct 202274.9879.6674.6779.3277.9311,811,500
12 Oct 202276.9977.8076.3376.6075.266,411,600
11 Oct 202277.9278.4176.5477.0075.656,271,100
10 Oct 202279.4479.7277.8278.4177.045,418,000
07 Oct 202280.7080.7978.3878.9377.557,180,900
06 Oct 202282.4583.1981.1381.3179.886,434,800
05 Oct 202282.0383.5981.3883.1181.655,956,500
04 Oct 202282.2084.7481.8083.9782.507,875,000
03 Oct 202280.0580.9878.3280.3878.978,169,200
30 Sept 202279.7781.1678.8679.0177.638,090,900
29 Sept 202280.8081.0379.0379.8678.465,892,700
28 Sept 202279.7681.8979.6981.4780.046,693,500
27 Sept 202280.7080.8578.3579.4878.096,855,400
26 Sept 202280.9281.6679.0179.7678.368,496,000
23 Sept 202283.2883.6980.2281.5180.089,990,500
22 Sept 202286.9187.2584.2784.7783.288,376,300
21 Sept 202287.9089.1586.3586.3684.859,707,800
20 Sept 202288.1088.4586.3787.1985.668,092,300
19 Sept 202286.1289.0286.0888.7287.166,011,500
16 Sept 202287.4087.7085.5887.4385.9020,988,900
15 Sept 202287.3489.4687.2588.2686.718,883,100
14 Sept 202287.5488.1186.1387.1885.658,341,100
13 Sept 202288.0188.6886.8087.0585.527,890,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...