NYSE - Delayed Quote USD

Morgan Stanley (MS-PA)

22.22 -0.01 (-0.04%)
At close: April 25 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 22.11 22.22 22.11 22.22 22.22 32,325
Apr 24, 2024 22.23 22.30 22.15 22.23 22.23 52,411
Apr 23, 2024 22.17 22.37 22.17 22.22 22.22 67,795
Apr 22, 2024 22.13 22.22 22.12 22.15 22.15 41,152
Apr 19, 2024 22.20 22.21 22.12 22.13 22.13 26,160
Apr 18, 2024 22.22 22.25 22.12 22.12 22.12 64,405
Apr 17, 2024 22.16 22.28 22.10 22.22 22.22 34,226
Apr 16, 2024 22.05 22.19 22.04 22.07 22.07 55,012
Apr 15, 2024 22.60 22.60 22.00 22.05 22.05 94,011
Apr 12, 2024 22.45 22.58 22.45 22.49 22.49 25,522
Apr 11, 2024 22.83 22.83 22.46 22.50 22.50 45,260
Apr 10, 2024 22.90 22.93 22.61 22.61 22.61 50,474
Apr 9, 2024 23.08 23.19 22.85 22.90 22.90 65,846
Apr 8, 2024 23.00 23.11 22.86 23.05 23.05 36,365
Apr 5, 2024 23.01 23.06 22.79 23.02 23.02 38,001
Apr 4, 2024 22.85 23.04 22.85 23.00 23.00 50,598
Apr 3, 2024 22.62 22.82 22.59 22.76 22.76 52,054
Apr 2, 2024 22.75 22.85 22.62 22.69 22.69 74,520
Apr 1, 2024 22.80 22.96 22.59 22.87 22.87 64,550
Mar 28, 2024 23.05 23.23 22.69 22.70 22.70 93,370
Mar 27, 2024 0.39 Dividend
Mar 27, 2024 23.30 23.30 23.00 23.10 23.10 74,738
Mar 26, 2024 23.43 23.63 23.42 23.54 23.15 45,587
Mar 25, 2024 23.60 23.71 23.41 23.48 23.09 39,780
Mar 22, 2024 23.73 23.77 23.51 23.65 23.26 63,986
Mar 21, 2024 23.59 23.75 23.59 23.73 23.33 67,798
Mar 20, 2024 23.50 23.66 23.38 23.62 23.23 68,946
Mar 19, 2024 23.45 23.57 23.25 23.47 23.08 71,144
Mar 18, 2024 23.23 23.44 23.13 23.36 22.98 86,730
Mar 15, 2024 23.13 23.24 22.97 23.22 22.83 55,155
Mar 14, 2024 22.93 23.10 22.90 23.07 22.69 25,021
Mar 13, 2024 23.09 23.22 23.00 23.00 22.62 68,354
Mar 12, 2024 22.95 23.20 22.95 23.10 22.71 56,523
Mar 11, 2024 23.04 23.14 22.95 22.98 22.59 52,584
Mar 8, 2024 23.21 23.21 23.00 23.05 22.66 71,520
Mar 7, 2024 23.17 23.23 23.07 23.17 22.78 46,487
Mar 6, 2024 23.03 23.17 22.94 23.09 22.71 58,128
Mar 5, 2024 22.70 22.99 22.68 22.98 22.60 37,691
Mar 4, 2024 22.69 22.76 22.60 22.65 22.27 34,943
Mar 1, 2024 22.75 22.83 22.60 22.66 22.28 73,417
Feb 29, 2024 22.74 23.06 22.65 22.70 22.32 167,500
Feb 28, 2024 22.68 22.76 22.49 22.64 22.26 39,929
Feb 27, 2024 22.54 22.67 22.51 22.58 22.20 37,956
Feb 26, 2024 22.66 22.76 22.51 22.60 22.22 30,666
Feb 23, 2024 22.53 22.85 22.51 22.66 22.28 45,516
Feb 22, 2024 22.56 22.64 22.41 22.43 22.05 39,254
Feb 21, 2024 22.74 22.86 22.41 22.50 22.12 62,454
Feb 20, 2024 22.72 22.91 22.68 22.76 22.38 33,683
Feb 16, 2024 23.02 23.02 22.71 22.76 22.38 55,298
Feb 15, 2024 22.90 23.08 22.85 23.03 22.65 69,764
Feb 14, 2024 23.05 23.10 22.86 22.98 22.60 66,843
Feb 13, 2024 23.09 23.11 22.70 23.04 22.66 44,624
Feb 12, 2024 23.05 23.18 22.91 23.18 22.79 101,197
Feb 9, 2024 22.93 23.12 22.93 23.08 22.70 50,551
Feb 8, 2024 22.85 22.99 22.75 22.93 22.55 49,025
Feb 7, 2024 22.81 22.91 22.72 22.85 22.47 31,975
Feb 6, 2024 22.87 22.95 22.80 22.82 22.44 23,366
Feb 5, 2024 22.90 22.98 22.69 22.73 22.35 23,258
Feb 2, 2024 22.89 23.04 22.87 22.99 22.61 55,332
Feb 1, 2024 22.91 22.99 22.78 22.99 22.61 121,999
Jan 31, 2024 22.48 22.99 22.35 22.88 22.50 304,556
Jan 30, 2024 22.39 22.50 22.26 22.50 22.12 67,027
Jan 29, 2024 22.31 22.39 22.26 22.39 22.02 29,726
Jan 26, 2024 22.35 22.39 22.07 22.36 21.99 69,856
Jan 25, 2024 22.19 22.33 22.04 22.28 21.91 59,688
Jan 24, 2024 22.18 22.19 22.00 22.10 21.73 60,664
Jan 23, 2024 22.01 22.14 21.98 22.05 21.68 55,261
Jan 22, 2024 21.82 22.01 21.80 21.99 21.62 46,500
Jan 19, 2024 21.74 21.90 21.61 21.90 21.53 79,131
Jan 18, 2024 21.93 21.99 21.75 21.80 21.44 62,438
Jan 17, 2024 21.84 21.94 21.84 21.91 21.54 48,630
Jan 16, 2024 21.81 21.89 21.75 21.89 21.53 75,315
Jan 12, 2024 21.75 21.81 21.67 21.79 21.43 41,653
Jan 11, 2024 21.62 21.78 21.57 21.69 21.33 40,628
Jan 10, 2024 21.66 21.80 21.64 21.71 21.35 63,859
Jan 9, 2024 21.68 21.81 21.64 21.66 21.30 55,274
Jan 8, 2024 21.73 21.90 21.61 21.67 21.31 80,761
Jan 5, 2024 21.70 21.79 21.66 21.71 21.35 48,751
Jan 4, 2024 21.59 21.85 21.59 21.77 21.41 53,456
Jan 3, 2024 21.47 21.75 21.27 21.73 21.37 72,564
Jan 2, 2024 21.50 21.67 21.40 21.55 21.19 38,486
Dec 29, 2023 21.65 21.78 21.48 21.50 21.14 128,085
Dec 28, 2023 0.41 Dividend
Dec 28, 2023 21.80 21.83 21.61 21.72 21.36 57,036
Dec 27, 2023 21.99 22.12 21.95 22.07 21.30 135,382
Dec 26, 2023 21.91 22.02 21.88 22.01 21.24 59,817
Dec 22, 2023 21.82 21.98 21.82 21.95 21.19 58,222
Dec 21, 2023 21.80 21.92 21.80 21.89 21.13 66,408
Dec 20, 2023 21.75 21.89 21.75 21.84 21.08 69,035
Dec 19, 2023 21.74 21.83 21.73 21.76 21.00 68,889
Dec 18, 2023 21.76 21.81 21.65 21.68 20.93 63,998
Dec 15, 2023 21.79 21.94 21.71 21.73 20.97 61,972
Dec 14, 2023 21.75 21.81 21.67 21.74 20.98 150,451
Dec 13, 2023 21.65 21.75 21.52 21.72 20.97 118,742
Dec 12, 2023 21.62 21.75 21.62 21.67 20.92 80,529
Dec 11, 2023 21.74 21.75 21.65 21.68 20.93 57,040
Dec 8, 2023 21.61 21.75 21.60 21.75 20.99 52,673
Dec 7, 2023 21.68 21.75 21.68 21.70 20.95 79,962
Dec 6, 2023 21.61 21.75 21.60 21.75 20.99 94,275
Dec 5, 2023 21.63 21.65 21.56 21.56 20.81 42,016
Dec 4, 2023 21.62 21.74 21.51 21.55 20.80 71,404
Dec 1, 2023 21.36 21.79 21.36 21.74 20.98 120,733
Nov 30, 2023 21.55 21.60 21.30 21.31 20.57 160,055
Nov 29, 2023 21.76 21.89 21.46 21.50 20.75 96,506
Nov 28, 2023 21.95 22.01 21.61 21.65 20.90 129,998
Nov 27, 2023 21.94 21.98 21.86 21.91 21.15 47,265
Nov 24, 2023 21.77 21.95 21.71 21.87 21.11 2,866
Nov 22, 2023 21.90 21.96 21.76 21.84 21.08 31,162
Nov 21, 2023 21.74 21.99 21.74 21.94 21.18 63,324
Nov 20, 2023 21.75 21.89 21.75 21.82 21.06 50,888
Nov 17, 2023 21.76 21.89 21.72 21.74 20.98 35,975
Nov 16, 2023 21.70 21.82 21.66 21.78 21.02 41,487
Nov 15, 2023 21.79 21.80 21.69 21.77 21.01 32,801
Nov 14, 2023 21.88 21.90 21.68 21.74 20.98 27,831
Nov 13, 2023 21.48 21.78 21.41 21.69 20.94 41,963
Nov 10, 2023 21.57 21.78 21.52 21.59 20.84 38,643
Nov 9, 2023 21.60 21.62 21.40 21.47 20.72 27,238
Nov 8, 2023 21.51 21.73 21.50 21.52 20.77 27,182
Nov 7, 2023 21.72 21.91 21.54 21.64 20.89 35,795
Nov 6, 2023 21.75 21.89 21.56 21.76 21.00 56,220
Nov 3, 2023 21.30 21.82 21.25 21.75 20.99 79,630
Nov 2, 2023 21.00 21.35 21.00 21.23 20.49 53,575
Nov 1, 2023 20.48 20.90 20.43 20.88 20.15 72,733
Oct 31, 2023 20.60 20.68 20.40 20.43 19.72 96,751
Oct 30, 2023 20.44 20.63 20.43 20.52 19.81 34,614
Oct 27, 2023 20.65 20.66 20.35 20.46 19.75 33,032
Oct 26, 2023 20.50 20.67 20.42 20.55 19.84 54,303
Oct 25, 2023 20.62 20.74 20.45 20.50 19.79 37,371
Oct 24, 2023 20.40 20.75 20.38 20.67 19.95 50,781
Oct 23, 2023 20.39 20.58 20.31 20.36 19.65 46,552
Oct 20, 2023 20.69 20.75 20.34 20.49 19.78 93,720
Oct 19, 2023 20.84 20.84 20.59 20.62 19.90 50,666
Oct 18, 2023 20.89 20.92 20.75 20.85 20.13 38,106
Oct 17, 2023 20.82 20.99 20.72 20.99 20.26 46,980
Oct 16, 2023 20.89 20.97 20.74 20.86 20.13 63,591
Oct 13, 2023 20.90 20.91 20.64 20.81 20.09 41,281
Oct 12, 2023 20.99 20.99 20.60 20.75 20.03 35,754
Oct 11, 2023 20.83 21.05 20.80 20.99 20.26 37,754
Oct 10, 2023 20.97 21.05 20.76 20.78 20.06 42,457
Oct 9, 2023 21.09 21.14 20.97 20.98 20.25 41,367
Oct 6, 2023 21.10 21.23 20.79 20.96 20.23 50,476
Oct 5, 2023 21.45 21.45 21.20 21.24 20.50 29,157
Oct 4, 2023 21.40 21.45 21.17 21.40 20.66 22,915
Oct 3, 2023 21.40 21.52 21.11 21.23 20.49 76,522
Oct 2, 2023 21.48 21.65 21.40 21.43 20.69 41,968
Sep 29, 2023 21.79 21.90 21.64 21.64 20.89 156,727
Sep 28, 2023 0.40 Dividend
Sep 28, 2023 21.45 21.89 21.45 21.80 21.04 43,575
Sep 27, 2023 21.70 21.98 21.67 21.91 20.77 63,965
Sep 26, 2023 21.71 21.79 21.65 21.70 20.57 44,312
Sep 25, 2023 21.64 21.92 21.64 21.71 20.58 49,630
Sep 22, 2023 21.79 21.90 21.71 21.79 20.65 32,155
Sep 21, 2023 21.79 21.85 21.64 21.67 20.54 50,516
Sep 20, 2023 21.85 21.95 21.71 21.91 20.77 42,947
Sep 19, 2023 21.64 21.85 21.64 21.77 20.63 49,239
Sep 18, 2023 21.65 21.86 21.59 21.70 20.57 74,215
Sep 15, 2023 21.60 21.79 21.54 21.61 20.48 57,824
Sep 14, 2023 21.43 21.78 21.43 21.69 20.56 78,926
Sep 13, 2023 21.35 21.53 21.35 21.48 20.36 56,085
Sep 12, 2023 21.33 21.38 21.31 21.35 20.24 32,662
Sep 11, 2023 21.36 21.43 21.30 21.38 20.26 45,902
Sep 8, 2023 21.26 21.46 21.26 21.35 20.23 33,099
Sep 7, 2023 21.21 21.40 21.21 21.22 20.11 32,907
Sep 6, 2023 21.21 21.45 21.21 21.26 20.15 44,909
Sep 5, 2023 21.44 21.52 21.28 21.28 20.17 46,472
Sep 1, 2023 21.37 21.55 21.36 21.50 20.38 34,502
Aug 31, 2023 21.40 21.56 21.33 21.42 20.30 99,856
Aug 30, 2023 21.48 21.62 21.39 21.40 20.28 41,130
Aug 29, 2023 21.54 21.55 21.46 21.50 20.37 45,595
Aug 28, 2023 21.38 21.50 21.27 21.50 20.38 36,135
Aug 25, 2023 21.23 21.40 21.20 21.22 20.11 19,898
Aug 24, 2023 21.40 21.49 21.23 21.23 20.12 40,298
Aug 23, 2023 21.20 21.40 21.20 21.40 20.28 21,077
Aug 22, 2023 21.12 21.26 21.04 21.22 20.11 63,133
Aug 21, 2023 21.11 21.23 21.08 21.21 20.10 24,530
Aug 18, 2023 21.30 21.32 21.12 21.24 20.13 32,204
Aug 17, 2023 21.13 21.33 21.11 21.11 20.01 28,143
Aug 16, 2023 21.20 21.31 21.06 21.23 20.12 32,385
Aug 15, 2023 21.17 21.36 21.17 21.21 20.10 25,004
Aug 14, 2023 21.33 21.47 21.16 21.35 20.24 36,054
Aug 11, 2023 21.33 21.45 21.27 21.37 20.25 31,290
Aug 10, 2023 21.53 21.69 21.38 21.50 20.38 58,418
Aug 9, 2023 21.45 21.55 21.35 21.45 20.33 46,363
Aug 8, 2023 21.40 21.54 21.27 21.50 20.38 59,755
Aug 7, 2023 21.27 21.41 21.26 21.36 20.24 30,880
Aug 4, 2023 21.21 21.33 21.11 21.26 20.15 27,740
Aug 3, 2023 21.05 21.25 21.05 21.10 20.00 48,213
Aug 2, 2023 21.28 21.39 21.12 21.24 20.13 47,752
Aug 1, 2023 21.07 21.58 21.07 21.36 20.24 26,458
Jul 31, 2023 21.45 21.65 21.44 21.50 20.38 156,627
Jul 28, 2023 21.51 21.63 21.28 21.45 20.33 33,411
Jul 27, 2023 21.79 21.79 21.40 21.50 20.38 70,702
Jul 26, 2023 21.48 21.69 21.40 21.43 20.31 56,150
Jul 25, 2023 21.41 21.42 21.26 21.39 20.27 30,576
Jul 24, 2023 21.35 21.40 21.30 21.35 20.24 34,866
Jul 21, 2023 21.37 21.50 21.35 21.40 20.28 36,983
Jul 20, 2023 21.39 21.45 21.34 21.35 20.24 36,402
Jul 19, 2023 21.46 21.60 21.43 21.47 20.35 53,775
Jul 18, 2023 21.39 21.56 21.39 21.46 20.34 66,159
Jul 17, 2023 21.41 21.48 21.27 21.39 20.27 81,177
Jul 14, 2023 21.37 21.45 20.96 21.31 20.20 81,207
Jul 13, 2023 21.37 21.38 21.21 21.29 20.18 36,288
Jul 12, 2023 21.20 21.35 21.18 21.18 20.07 35,619
Jul 11, 2023 21.17 21.21 21.02 21.10 20.00 47,326
Jul 10, 2023 21.10 21.10 20.98 21.09 19.99 27,386
Jul 7, 2023 20.89 21.10 20.85 21.00 19.90 41,166
Jul 6, 2023 21.07 21.24 20.86 20.92 19.83 60,310
Jul 5, 2023 21.29 21.39 21.11 21.20 20.09 86,010
Jul 3, 2023 21.21 21.43 21.21 21.38 20.26 35,716
Jun 30, 2023 21.02 21.50 21.02 21.50 20.38 210,813
Jun 29, 2023 0.38 Dividend
Jun 29, 2023 21.33 21.33 20.85 21.12 20.02 40,490
Jun 28, 2023 21.41 21.63 21.41 21.50 20.02 60,140
Jun 27, 2023 21.55 21.64 21.40 21.44 19.96 54,220
Jun 26, 2023 21.32 21.66 21.32 21.54 20.06 54,553
Jun 23, 2023 21.00 21.47 21.00 21.40 19.93 38,434
Jun 22, 2023 21.26 21.39 21.15 21.15 19.69 32,033
Jun 21, 2023 21.14 21.30 21.14 21.26 19.80 25,871
Jun 20, 2023 21.25 21.32 21.11 21.24 19.78 43,031
Jun 16, 2023 21.22 21.30 21.14 21.23 19.76 26,750
Jun 15, 2023 21.15 21.32 21.10 21.26 19.80 41,496
Jun 14, 2023 21.05 21.24 21.01 21.05 19.60 43,859
Jun 13, 2023 20.99 21.12 20.94 21.10 19.65 31,874
Jun 12, 2023 21.14 21.14 20.83 20.86 19.42 65,024
Jun 9, 2023 21.11 21.20 21.00 21.01 19.56 46,250
Jun 8, 2023 21.14 21.30 21.00 21.22 19.76 41,573
Jun 7, 2023 21.20 21.30 21.04 21.10 19.65 46,393
Jun 6, 2023 20.89 21.15 20.85 21.14 19.69 61,617
Jun 5, 2023 20.79 20.98 20.60 20.78 19.35 53,777
Jun 2, 2023 20.84 21.07 20.71 20.79 19.36 54,089
Jun 1, 2023 21.00 21.18 20.73 20.88 19.44 53,404
May 31, 2023 20.61 21.10 20.61 21.08 19.63 212,865
May 30, 2023 20.74 20.93 20.58 20.58 19.16 44,820
May 26, 2023 20.53 20.79 20.52 20.56 19.15 38,275
May 25, 2023 20.94 20.94 20.50 20.50 19.09 50,476
May 24, 2023 20.80 20.89 20.52 20.52 19.11 75,288
May 23, 2023 20.93 21.32 20.89 20.89 19.45 116,036
May 22, 2023 20.97 20.99 20.88 20.99 19.55 29,109
May 19, 2023 20.94 20.94 20.52 20.82 19.39 21,277
May 18, 2023 20.53 20.95 20.40 20.85 19.42 99,447
May 17, 2023 20.59 20.59 20.40 20.40 19.00 70,396
May 16, 2023 20.43 20.68 20.35 20.48 19.07 67,701
May 15, 2023 20.45 20.66 20.41 20.53 19.12 56,553
May 12, 2023 20.35 20.53 20.34 20.53 19.12 29,122
May 11, 2023 20.29 20.35 20.17 20.22 18.83 30,285
May 10, 2023 20.31 20.54 20.15 20.47 19.06 38,649
May 9, 2023 20.01 20.18 19.75 20.04 18.66 77,635
May 8, 2023 20.16 20.23 19.93 20.19 18.80 58,309
May 5, 2023 19.98 20.26 19.90 20.24 18.85 32,556
May 4, 2023 19.80 19.86 19.53 19.85 18.48 80,570
May 3, 2023 20.19 20.29 19.94 19.95 18.58 96,067
May 2, 2023 20.30 20.30 20.02 20.23 18.84 72,628
May 1, 2023 20.48 20.52 20.21 20.34 18.94 37,541
Apr 28, 2023 20.26 20.59 20.26 20.58 19.16 147,348
Apr 27, 2023 20.20 20.43 20.17 20.25 18.86 97,433
Apr 26, 2023 20.50 20.59 20.20 20.20 18.81 102,054

Related Tickers

GS-PA The Goldman Sachs Group, Inc.
22.54
+0.22%
 
SCHW-PD The Charles Schwab Corporation
24.95
-0.48%
 
GS-PD The Goldman Sachs Group, Inc.
22.56
+0.71%
 
GS-PC The Goldman Sachs Group, Inc. PFD 1/1000 C
23.00
+0.57%
 
GS-PK The Goldman Sachs Group, Inc.
24.96
0.00%
 
SF-PB Stifel Financial Corp.
24.17
-0.03%
 
SF-PC Stifel Financial Corp.
23.83
-1.33%
 
SRL Scully Royalty Ltd.
6.65
+6.07%
 
SCE-PJ SCE Trust IV
23.36
+0.21%
 
SF-PD Stifel Financial Corp.
17.39
-0.63%