MS - Morgan Stanley

NYSE - NYSE Delayed Price. Currency in USD
Date Open High Low Close* Adj Close** Volume
Aug 16, 2019 39.53 40.19 38.76 39.94 39.94 9,681,800
Aug 15, 2019 39.43 39.59 38.76 39.10 39.10 10,780,700
Aug 14, 2019 39.57 39.57 38.84 39.33 39.33 17,133,400
Aug 13, 2019 40.39 41.33 40.08 40.69 40.69 10,896,700
Aug 12, 2019 40.77 40.90 40.16 40.36 40.36 8,775,000
Aug 09, 2019 40.99 41.82 40.65 41.50 41.50 11,011,400
Aug 08, 2019 41.01 41.46 40.64 41.27 41.27 9,884,400
Aug 07, 2019 40.27 40.66 39.47 40.56 40.56 14,108,500
Aug 06, 2019 40.95 41.33 40.47 41.22 41.22 10,481,200
Aug 05, 2019 40.93 41.00 39.94 40.49 40.49 15,311,100
Aug 02, 2019 42.73 42.75 41.24 42.12 42.12 16,089,900
Aug 01, 2019 44.42 44.74 42.69 42.93 42.93 12,963,900
Jul 31, 2019 44.70 44.99 44.28 44.56 44.56 8,317,100
Jul 30, 2019 44.61 44.85 44.17 44.67 44.67 7,339,100
Jul 30, 2019 0.35 Dividend
Jul 29, 2019 45.64 45.73 45.07 45.23 44.88 8,667,000
Jul 26, 2019 44.99 45.77 44.91 45.74 45.39 8,321,000
Jul 25, 2019 45.50 45.57 44.60 44.87 44.52 8,733,800
Jul 24, 2019 44.89 45.71 44.86 45.50 45.15 8,092,200
Jul 23, 2019 44.77 45.29 44.77 45.10 44.75 9,859,600
Jul 22, 2019 44.22 44.60 43.94 44.50 44.16 7,091,800
Jul 19, 2019 44.35 44.71 44.33 44.39 44.05 10,083,600
Jul 18, 2019 43.67 44.52 43.51 44.43 44.09 11,187,500
Jul 17, 2019 44.26 44.32 43.66 43.77 43.43 9,131,800
Jul 16, 2019 44.80 45.06 44.27 44.43 44.09 10,170,900
Jul 15, 2019 45.01 45.01 44.29 44.43 44.09 7,870,700
Jul 12, 2019 44.55 44.90 44.38 44.87 44.52 9,565,700
Jul 11, 2019 43.49 44.33 43.38 44.18 43.84 8,799,200
Jul 10, 2019 43.76 43.98 43.24 43.31 42.97 5,311,000
Jul 09, 2019 43.08 43.87 43.02 43.78 43.44 5,941,900
Jul 08, 2019 43.59 43.96 43.29 43.49 43.15 7,060,200
Jul 05, 2019 44.49 44.82 44.07 44.21 43.87 6,276,000
Jul 03, 2019 43.95 44.15 43.82 43.99 43.65 4,470,800
Jul 02, 2019 43.70 43.93 43.40 43.83 43.49 8,234,800
Jul 01, 2019 44.59 45.06 43.52 43.95 43.61 12,225,100
Jun 28, 2019 44.20 44.57 43.74 43.81 43.47 15,445,600
Jun 27, 2019 43.30 43.65 43.08 43.49 43.15 7,459,800
Jun 26, 2019 42.78 43.29 42.75 42.99 42.66 7,826,400
Jun 25, 2019 42.97 43.00 42.24 42.66 42.33 10,232,900
Jun 24, 2019 43.50 43.90 42.99 43.07 42.74 8,141,400
Jun 21, 2019 43.58 44.17 43.44 43.58 43.24 18,450,800
Jun 20, 2019 43.60 43.95 42.99 43.46 43.12 9,922,800
Jun 19, 2019 43.70 43.91 43.11 43.14 42.81 8,034,300
Jun 18, 2019 42.57 43.81 42.44 43.34 43.00 10,094,500
Jun 17, 2019 42.73 43.08 42.44 42.51 42.18 5,658,700
Jun 14, 2019 43.19 43.22 42.51 42.82 42.49 7,102,600
Jun 13, 2019 42.68 43.22 42.54 42.95 42.62 7,530,900
Jun 12, 2019 43.44 43.44 42.54 42.62 42.29 8,073,800
Jun 11, 2019 43.77 44.18 43.41 43.67 43.33 10,654,600
Jun 10, 2019 43.24 43.84 43.20 43.29 42.96 8,693,100
Jun 07, 2019 42.67 43.07 42.58 42.70 42.37 7,546,200
Jun 06, 2019 42.25 42.99 42.15 42.81 42.48 5,741,500
Jun 05, 2019 42.50 42.67 41.95 42.43 42.10 6,421,300
Jun 04, 2019 41.43 42.57 41.38 42.48 42.15 11,860,900
Jun 03, 2019 40.71 41.09 40.43 40.73 40.41 10,133,200
May 31, 2019 41.11 41.28 40.60 40.69 40.38 11,328,600
May 30, 2019 42.46 42.63 41.53 41.83 41.51 7,797,200
May 29, 2019 41.74 42.24 41.57 42.19 41.86 9,808,700
May 28, 2019 42.85 43.07 42.16 42.17 41.84 10,539,500
May 24, 2019 43.03 43.20 42.69 42.96 42.63 6,172,300
May 23, 2019 42.75 42.82 42.15 42.71 42.38 13,128,900
May 22, 2019 44.11 44.30 43.43 43.49 43.15 10,109,600
May 21, 2019 44.24 44.53 44.14 44.39 44.05 5,936,200
May 20, 2019 43.49 44.16 43.33 43.87 43.53 8,951,600
May 17, 2019 43.52 44.32 43.50 43.88 43.54 8,411,700
May 16, 2019 44.06 44.72 43.92 44.28 43.94 9,305,000
May 15, 2019 43.28 44.28 42.86 43.90 43.56 10,703,100
May 14, 2019 44.18 44.59 43.98 44.01 43.67 17,302,200
May 13, 2019 45.20 45.27 43.94 44.18 43.84 16,506,200
May 10, 2019 46.25 46.42 45.71 46.34 45.98 9,749,200
May 09, 2019 45.91 46.49 45.49 46.45 46.09 8,102,300
May 08, 2019 46.51 47.19 46.47 46.53 46.17 7,340,300
May 07, 2019 47.14 47.20 46.25 46.71 46.35 10,365,100
May 06, 2019 46.97 47.86 46.84 47.71 47.34 6,310,000
May 03, 2019 48.03 48.49 47.82 48.06 47.69 5,829,700
May 02, 2019 47.67 48.03 47.40 47.81 47.44 7,680,500
May 01, 2019 48.20 48.62 47.41 47.57 47.20 9,056,300
Apr 30, 2019 48.50 48.62 47.86 48.25 47.88 8,104,600
Apr 29, 2019 47.85 48.67 47.75 48.46 48.09 9,702,200
Apr 29, 2019 0.3 Dividend
Apr 26, 2019 47.40 47.92 47.23 47.89 47.22 7,661,100
Apr 25, 2019 47.21 47.74 47.01 47.29 46.63 5,585,900
Apr 24, 2019 47.13 47.61 47.05 47.38 46.72 9,042,500
Apr 23, 2019 47.09 47.45 46.85 47.35 46.69 8,163,700
Apr 22, 2019 47.37 47.45 46.98 47.29 46.63 7,042,100
Apr 18, 2019 47.79 48.14 47.29 47.55 46.89 19,906,500
Apr 17, 2019 47.85 48.55 47.13 48.26 47.59 19,610,000
Apr 16, 2019 46.38 47.09 46.19 47.02 46.36 13,358,600
Apr 15, 2019 46.47 46.79 45.92 46.08 45.44 11,669,000
Apr 12, 2019 45.89 47.07 45.87 46.69 46.04 21,641,900
Apr 11, 2019 44.74 45.08 44.47 44.80 44.17 7,872,700
Apr 10, 2019 44.32 44.62 44.10 44.45 43.83 6,703,400
Apr 09, 2019 44.65 44.67 43.95 44.26 43.64 7,436,200
Apr 08, 2019 44.65 44.99 44.36 44.98 44.35 10,898,900
Apr 05, 2019 45.13 45.38 44.73 44.90 44.27 8,633,900
Apr 04, 2019 44.33 45.24 44.33 44.93 44.30 9,119,900
Apr 03, 2019 44.25 44.64 44.04 44.38 43.76 11,712,100
Apr 02, 2019 43.43 43.89 43.21 43.70 43.09 13,101,200
Apr 01, 2019 42.78 43.95 42.75 43.53 42.92 25,813,300
Mar 29, 2019 42.48 42.63 41.97 42.20 41.61 11,811,400
*Close price adjusted for splits. **Adjusted close price adjusted for both dividends and splits.
Loading more data...