MS - Morgan Stanley

NYSE - NYSE Delayed Price. Currency in USD
Date Open High Low Close* Adj Close** Volume
Oct 15, 2019 42.39 42.92 41.90 42.53 42.53 9,326,452
Oct 14, 2019 41.77 42.31 41.68 42.25 42.25 6,644,500
Oct 11, 2019 42.00 42.59 41.90 41.93 41.93 14,914,600
Oct 10, 2019 40.86 41.41 40.75 41.05 41.05 8,207,100
Oct 09, 2019 40.19 40.65 40.03 40.44 40.44 8,955,700
Oct 08, 2019 40.05 40.20 39.69 39.82 39.82 8,309,000
Oct 07, 2019 40.60 41.11 40.55 40.68 40.68 6,323,600
Oct 04, 2019 40.34 40.82 40.18 40.78 40.78 5,631,400
Oct 03, 2019 40.05 40.30 39.30 40.25 40.25 12,293,600
Oct 02, 2019 41.04 41.09 40.09 40.23 40.23 12,052,500
Oct 01, 2019 42.51 42.65 41.25 41.38 41.38 13,437,200
Sep 30, 2019 43.07 43.20 42.58 42.67 42.67 6,213,700
Sep 27, 2019 42.96 43.18 42.50 42.84 42.84 8,005,200
Sep 26, 2019 42.96 43.01 42.58 42.62 42.62 5,343,800
Sep 25, 2019 42.35 43.16 42.35 43.04 43.04 6,909,400
Sep 24, 2019 43.77 43.77 42.37 42.54 42.54 11,246,400
Sep 23, 2019 43.27 43.78 42.94 43.56 43.56 7,114,600
Sep 20, 2019 44.22 44.60 43.63 43.67 43.67 22,404,600
Sep 19, 2019 44.21 44.47 43.91 44.02 44.02 6,403,500
Sep 18, 2019 43.91 44.49 43.65 44.36 44.36 8,283,800
Sep 17, 2019 44.50 44.50 43.55 44.21 44.21 9,768,500
Sep 16, 2019 44.49 45.05 44.35 44.75 44.75 6,289,800
Sep 13, 2019 44.95 45.45 44.73 45.16 45.16 11,364,500
Sep 12, 2019 43.51 44.44 43.38 44.32 44.32 13,254,300
Sep 11, 2019 43.74 43.94 43.21 43.94 43.94 9,877,900
Sep 10, 2019 43.28 43.81 43.06 43.58 43.58 12,292,700
Sep 09, 2019 42.54 43.49 42.54 43.11 43.11 11,888,800
Sep 06, 2019 42.47 42.55 42.01 42.18 42.18 7,012,700
Sep 05, 2019 42.30 43.11 42.30 42.47 42.47 8,101,600
Sep 04, 2019 41.44 41.69 41.30 41.53 41.53 6,829,900
Sep 03, 2019 41.04 41.09 40.35 40.99 40.99 8,675,300
Aug 30, 2019 41.68 41.87 41.30 41.49 41.49 7,427,000
Aug 29, 2019 40.89 41.50 40.87 41.29 41.29 12,191,900
Aug 28, 2019 39.40 40.70 39.35 40.38 40.38 9,881,900
Aug 27, 2019 40.25 40.34 39.45 39.79 39.79 8,742,900
Aug 26, 2019 39.84 40.27 39.70 40.16 40.16 10,408,600
Aug 23, 2019 40.05 40.40 39.11 39.33 39.33 12,310,800
Aug 22, 2019 40.36 40.42 39.92 40.27 40.27 8,126,000
Aug 21, 2019 40.48 40.53 39.83 39.94 39.94 9,876,100
Aug 20, 2019 40.04 40.29 39.83 39.90 39.90 11,350,000
Aug 19, 2019 40.74 40.83 40.23 40.37 40.37 7,803,000
Aug 16, 2019 39.53 40.19 39.42 39.94 39.94 9,742,800
Aug 15, 2019 39.43 39.59 38.76 39.10 39.10 10,818,600
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 11,185,800
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 12,197,700
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
*Close price adjusted for splits. **Adjusted close price adjusted for both dividends and splits.
Loading more data...