MS - Morgan Stanley

NYSE - NYSE Delayed Price. Currency in USD
Date Open High Low Close* Adj Close** Volume
May 24, 2019 43.03 43.20 42.69 42.96 42.96 6,172,300
May 23, 2019 42.75 42.82 42.15 42.71 42.71 13,128,900
May 22, 2019 44.11 44.30 43.43 43.49 43.49 10,109,600
May 21, 2019 44.24 44.53 44.14 44.39 44.39 5,936,200
May 20, 2019 43.49 44.16 43.33 43.87 43.87 8,951,600
May 17, 2019 43.52 44.32 43.50 43.88 43.88 8,411,700
May 16, 2019 44.06 44.72 43.92 44.28 44.28 9,305,000
May 15, 2019 43.28 44.28 42.86 43.90 43.90 10,703,100
May 14, 2019 44.18 44.59 43.98 44.01 44.01 17,302,200
May 13, 2019 45.20 45.27 43.94 44.18 44.18 16,506,200
May 10, 2019 46.25 46.42 45.71 46.34 46.34 9,749,200
May 09, 2019 45.91 46.49 45.49 46.45 46.45 8,102,300
May 08, 2019 46.51 47.19 46.47 46.53 46.53 7,340,300
May 07, 2019 47.14 47.20 46.25 46.71 46.71 10,365,100
May 06, 2019 46.97 47.86 46.84 47.71 47.71 6,310,000
May 03, 2019 48.03 48.49 47.82 48.06 48.06 5,829,700
May 02, 2019 47.67 48.03 47.40 47.81 47.81 7,680,500
May 01, 2019 48.20 48.62 47.41 47.57 47.57 9,056,300
Apr 30, 2019 48.50 48.62 47.86 48.25 48.25 8,104,600
Apr 29, 2019 47.85 48.67 47.75 48.46 48.46 9,702,200
Apr 29, 2019 0.3 Dividend
Apr 26, 2019 47.40 47.92 47.23 47.89 47.59 7,661,100
Apr 25, 2019 47.21 47.74 47.01 47.29 46.99 5,585,900
Apr 24, 2019 47.13 47.61 47.05 47.38 47.08 9,042,500
Apr 23, 2019 47.09 47.45 46.85 47.35 47.05 8,163,700
Apr 22, 2019 47.37 47.45 46.98 47.29 46.99 7,042,100
Apr 18, 2019 47.79 48.14 47.29 47.55 47.25 19,906,500
Apr 17, 2019 47.85 48.55 47.13 48.26 47.96 19,610,000
Apr 16, 2019 46.38 47.09 46.19 47.02 46.73 13,358,600
Apr 15, 2019 46.47 46.79 45.92 46.08 45.79 11,669,000
Apr 12, 2019 45.89 47.07 45.87 46.69 46.40 21,641,900
Apr 11, 2019 44.74 45.08 44.47 44.80 44.52 7,872,700
Apr 10, 2019 44.32 44.62 44.10 44.45 44.17 6,703,400
Apr 09, 2019 44.65 44.67 43.95 44.26 43.98 7,436,200
Apr 08, 2019 44.65 44.99 44.36 44.98 44.70 10,898,900
Apr 05, 2019 45.13 45.38 44.73 44.90 44.62 8,633,900
Apr 04, 2019 44.33 45.24 44.33 44.93 44.65 9,119,900
Apr 03, 2019 44.25 44.64 44.04 44.38 44.10 11,712,100
Apr 02, 2019 43.43 43.89 43.21 43.70 43.43 13,101,200
Apr 01, 2019 42.78 43.95 42.75 43.53 43.26 25,813,300
Mar 29, 2019 42.48 42.63 41.97 42.20 41.94 11,811,400
Mar 28, 2019 41.49 41.97 41.38 41.93 41.67 8,397,000
Mar 27, 2019 41.82 42.05 41.29 41.37 41.11 11,251,600
Mar 26, 2019 41.71 42.23 41.34 41.88 41.62 9,615,400
Mar 25, 2019 41.71 41.93 40.91 41.25 40.99 14,504,100
Mar 22, 2019 42.56 42.72 41.28 41.72 41.46 25,416,800
Mar 21, 2019 42.59 43.63 42.20 43.13 42.86 14,576,200
Mar 20, 2019 43.74 43.80 42.93 43.03 42.76 15,078,500
Mar 19, 2019 44.62 44.89 43.88 43.95 43.67 12,548,500
Mar 18, 2019 43.47 44.21 43.47 44.03 43.75 10,305,900
Mar 15, 2019 42.68 43.47 42.54 43.33 43.06 18,992,600
Mar 14, 2019 42.30 42.92 42.30 42.69 42.42 8,351,200
Mar 13, 2019 42.40 42.65 42.20 42.41 42.14 9,269,000
Mar 12, 2019 41.95 42.19 41.82 42.03 41.77 7,204,400
Mar 11, 2019 41.70 42.21 41.66 41.85 41.59 7,191,600
Mar 08, 2019 40.58 41.50 40.40 41.36 41.10 11,748,400
Mar 07, 2019 41.32 41.35 40.63 41.17 40.91 12,502,100
Mar 06, 2019 41.83 42.09 41.59 41.62 41.36 7,062,700
Mar 05, 2019 41.98 42.04 41.19 41.90 41.64 10,449,100
Mar 04, 2019 42.55 43.10 41.80 42.00 41.74 12,115,100
Mar 01, 2019 42.35 42.87 42.35 42.50 42.23 12,336,100
Feb 28, 2019 42.49 42.62 41.84 41.98 41.72 12,299,900
Feb 27, 2019 42.47 42.71 42.25 42.56 42.29 6,916,600
Feb 26, 2019 41.98 42.68 41.63 42.41 42.14 10,404,400
Feb 25, 2019 42.13 42.86 42.11 42.19 41.93 10,804,700
Feb 22, 2019 42.05 42.24 41.60 41.79 41.53 10,132,100
Feb 21, 2019 42.39 42.52 41.69 41.96 41.70 9,603,600
Feb 20, 2019 42.09 42.48 42.02 42.42 42.15 10,031,600
Feb 19, 2019 41.58 42.28 41.43 42.16 41.90 9,401,700
Feb 15, 2019 41.16 42.08 41.13 41.99 41.73 13,289,700
Feb 14, 2019 40.81 41.53 40.28 40.72 40.46 10,414,200
Feb 13, 2019 41.50 42.03 41.16 41.19 40.93 9,528,300
Feb 12, 2019 40.65 41.50 40.65 41.15 40.89 12,400,800
Feb 11, 2019 41.00 41.08 40.19 40.21 39.96 17,058,300
Feb 08, 2019 41.03 41.34 40.12 40.81 40.55 13,993,900
Feb 07, 2019 42.11 42.18 41.04 41.48 41.22 12,745,400
Feb 06, 2019 42.30 42.85 42.09 42.38 42.11 9,744,000
Feb 05, 2019 42.38 42.56 42.22 42.45 42.18 9,971,500
Feb 04, 2019 41.90 42.46 41.68 42.46 42.19 8,715,300
Feb 01, 2019 42.30 42.73 41.79 41.82 41.56 13,322,100
Jan 31, 2019 42.30 42.67 42.18 42.30 42.04 11,163,400
Jan 30, 2019 42.35 42.97 42.07 42.79 42.52 12,347,900
Jan 30, 2019 0.3 Dividend
Jan 29, 2019 42.53 42.70 42.11 42.49 41.93 9,916,400
Jan 28, 2019 42.44 42.73 42.06 42.65 42.08 10,396,600
Jan 25, 2019 42.67 43.25 42.55 42.98 42.41 13,422,700
Jan 24, 2019 41.95 42.58 41.84 42.05 41.49 13,421,600
Jan 23, 2019 42.52 42.62 41.66 42.15 41.59 15,583,900
Jan 22, 2019 42.42 42.74 41.93 42.41 41.85 20,202,400
Jan 18, 2019 43.02 43.77 42.56 43.69 43.11 20,614,400
Jan 17, 2019 42.45 43.18 41.61 42.53 41.97 47,037,200
Jan 16, 2019 44.00 45.11 43.67 44.49 43.90 30,530,400
Jan 15, 2019 42.21 42.99 42.03 42.88 42.31 11,737,000
Jan 14, 2019 41.31 42.79 41.12 42.48 41.92 12,336,300
Jan 11, 2019 41.28 41.87 40.96 41.74 41.19 8,191,900
Jan 10, 2019 41.38 41.96 41.24 41.66 41.11 7,560,800
Jan 09, 2019 41.91 42.21 41.25 41.74 41.19 9,223,000
Jan 08, 2019 42.30 42.41 41.08 41.45 40.90 11,398,200
Jan 07, 2019 41.51 42.16 40.98 41.71 41.16 11,812,400
Jan 04, 2019 40.50 41.58 40.28 41.30 40.75 14,371,600
*Close price adjusted for splits. **Adjusted close price adjusted for both dividends and splits.
Loading more data...