NYSE - Nasdaq Real Time Price USD

Morgan Stanley (MS-PK)

Compare
24.37
+0.04
+(0.16%)
At close: January 17 at 4:00:02 PM EST
24.37
0.00
(0.00%)
After hours: January 17 at 4:01:26 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 202524.4524.4824.2524.3724.3764,039
Jan 16, 202524.2924.6624.2924.3324.3393,154
Jan 15, 202524.3624.4024.0624.3724.3796,375
Jan 14, 202523.9024.0323.8223.9223.9262,629
Jan 13, 202524.0924.1023.7523.7823.7899,626
Jan 10, 202524.1924.2324.0624.0624.06102,246
Jan 8, 202524.3824.4324.1624.2724.2768,651
Jan 7, 202524.5024.5824.3524.3624.3673,306
Jan 6, 202524.6124.7424.4424.5024.5067,980
Jan 3, 202524.5524.7424.5424.6124.6140,803
Jan 2, 202524.2524.6024.2524.5024.5096,800
Dec 31, 2024 0.37 Dividend
Dec 31, 202424.3224.3924.0624.3424.34189,670
Dec 30, 202424.5124.5524.4324.4924.12246,526
Dec 27, 202424.5424.5924.5024.5424.1783,410
Dec 26, 202424.5724.6524.5024.6024.23132,060
Dec 24, 202424.6224.7024.5024.6324.2644,486
Dec 23, 202424.7824.7824.6024.7024.3387,216
Dec 20, 202424.7524.8524.7224.7824.41104,412
Dec 19, 202424.7324.7324.5524.6924.32100,724
Dec 18, 202424.8724.9024.7024.7624.3999,236
Dec 17, 202424.8424.9324.7524.8924.52116,707
Dec 16, 202424.8624.8624.7424.8424.47171,769
Dec 13, 202424.8824.8824.7624.7924.42368,078
Dec 12, 202424.8324.9224.8324.8924.5276,638
Dec 11, 202424.9024.9524.8424.8424.4768,786
Dec 10, 202424.9724.9924.8424.8624.4992,669
Dec 9, 202424.9925.0424.8824.9224.5545,404
Dec 6, 202425.0425.0524.9524.9924.6250,225
Dec 5, 202425.0525.0524.9925.0424.6741,725
Dec 4, 202424.9825.0724.9525.0224.6556,152
Dec 3, 202424.9224.9924.8624.9824.61102,019
Dec 2, 202424.9325.0324.9325.0124.6474,927
Nov 29, 202425.0525.1324.9024.9324.56217,499
Nov 27, 202425.0825.1524.9724.9924.6273,286
Nov 26, 202425.2425.2425.0425.0624.6952,753
Nov 25, 202425.2925.3025.1825.1824.8040,123
Nov 22, 202425.2025.2925.1225.1624.7839,917
Nov 21, 202424.9325.1924.9325.1724.7964,377
Nov 20, 202425.0025.0524.9224.9324.5699,144
Nov 19, 202425.2025.2025.0225.0224.6538,167
Nov 18, 202425.1925.2625.0825.1224.7443,908
Nov 15, 202425.2125.2225.1025.1624.7832,716
Nov 14, 202425.1725.2725.0025.1324.7594,902
Nov 13, 202425.2525.3225.1425.1724.7953,381
Nov 12, 202425.3225.3225.2025.2324.8571,332
Nov 11, 202425.3625.4425.2725.3324.9572,227
Nov 8, 202425.3225.4425.2925.3524.9744,117
Nov 7, 202425.2725.3425.1225.2424.8634,791
Nov 6, 202425.2425.2425.0525.1724.7952,161
Nov 5, 202425.1725.4525.1725.2824.9051,226
Nov 4, 202425.1225.3425.1125.1724.7942,935
Nov 1, 202425.1725.2925.1125.1124.7446,991
Oct 31, 202425.1125.2425.0425.1724.79185,311
Oct 30, 202425.3025.3025.0625.0624.69353,173
Oct 29, 202425.2025.2025.0225.1724.7943,382
Oct 28, 202425.2225.3125.1125.3124.9342,800
Oct 25, 202425.4025.4125.1625.2224.8438,200
Oct 24, 202425.1825.3425.1625.3024.9240,582
Oct 23, 202425.1425.2525.0925.1624.7849,986
Oct 22, 202425.1725.2525.1125.2024.8242,378
Oct 21, 202425.1525.2525.0125.0824.7130,363
Oct 18, 202425.2625.4125.1525.1524.7740,965
Oct 17, 202425.4125.4425.2125.2424.8657,598
Oct 16, 202425.4725.5225.3725.4125.0344,123
Oct 15, 202425.6025.7525.3925.4525.07199,403
Oct 14, 202425.5625.6925.3425.5325.1553,783
Oct 11, 202425.4525.6525.4225.6025.2248,026
Oct 10, 202425.4225.4825.3625.4725.0964,249
Oct 9, 202425.2725.5025.1425.5025.12145,167
Oct 8, 202425.1825.3125.1425.2224.8453,553
Oct 7, 202425.0725.2025.0625.1724.7923,362
Oct 4, 202425.3125.3125.1225.1924.8141,883
Oct 3, 202425.3225.4025.2025.3124.9372,368
Oct 2, 202425.0925.3225.0825.3024.9262,457
Oct 1, 202425.0225.1124.9025.1024.73309,714
Sep 30, 2024 0.37 Dividend
Sep 30, 202425.1725.2224.9124.9124.54210,959
Sep 27, 202425.6025.6925.4525.5024.76242,344
Sep 26, 202425.6625.6925.4925.5024.7674,719
Sep 25, 202425.7525.7625.5925.6024.8670,923
Sep 24, 202425.7525.7525.6125.6724.9294,529
Sep 23, 202425.8025.8725.6525.7424.9946,962
Sep 20, 202425.7525.8025.7025.7324.9837,993
Sep 19, 202425.8225.8925.7325.7725.0284,448
Sep 18, 202425.8625.9025.7325.7324.9866,917
Sep 17, 202425.9825.9825.8025.8725.12147,793
Sep 16, 202425.8626.0025.7726.0025.2442,842
Sep 13, 202425.7125.8325.6325.8225.0765,412
Sep 12, 202425.5625.7025.5125.6224.8868,216
Sep 11, 202425.5025.5925.4125.5324.7964,837
Sep 10, 202425.4225.5025.3225.4624.7246,212
Sep 9, 202425.3225.4125.2325.3824.6436,196
Sep 6, 202425.2925.3925.1925.2424.5197,661
Sep 5, 202425.1825.3225.1525.2924.56109,299
Sep 4, 202425.0025.1624.9725.1524.42101,231
Sep 3, 202424.8724.9824.7824.9524.23140,834
Aug 30, 202424.8424.9024.6424.7824.06736,302
Aug 29, 202424.9224.9224.8224.8324.1154,507
Aug 28, 202424.8124.9124.8124.8624.1474,895
Aug 27, 202424.8624.9024.8124.8524.1368,292
Aug 26, 202424.8924.9524.8224.8624.1476,394
Aug 23, 202424.7524.9524.6624.8124.0968,530
Aug 22, 202424.8224.8324.6424.6523.9379,762
Aug 21, 202424.8024.8124.7024.7824.0655,396
Aug 20, 202424.7924.7924.6924.7224.0079,666
Aug 19, 202424.5124.7624.5124.7524.0398,246
Aug 16, 202424.4524.6024.4524.5623.8591,097
Aug 15, 202424.3924.4724.2724.4523.7490,498
Aug 14, 202424.3424.5024.2824.4823.77109,428
Aug 13, 202424.2324.3424.2124.3223.6146,472
Aug 12, 202424.2124.2424.1224.1523.4569,454
Aug 9, 202424.2224.2924.1724.2623.5661,639
Aug 8, 202424.2924.3524.1724.2223.52117,673
Aug 7, 202424.2524.3624.2024.3023.5978,263
Aug 6, 202424.1624.3224.1324.2523.5490,112
Aug 5, 202424.2624.3124.0024.1223.4272,696
Aug 2, 202424.3924.4924.3724.4523.7460,131
Aug 1, 202424.4024.4924.3924.4823.77136,458
Jul 31, 202424.3224.4924.3224.4023.69330,898
Jul 30, 202424.3224.3924.3024.3223.61140,430
Jul 29, 202424.4024.4324.3224.3523.6463,016
Jul 26, 202424.4224.4524.3524.3623.66198,891
Jul 25, 202424.4624.5024.3324.3523.64164,426
Jul 24, 202424.6724.6724.3024.3623.65178,370
Jul 23, 202424.8124.8324.6024.6723.9551,068
Jul 22, 202424.9124.9424.8524.8524.1333,842
Jul 19, 202424.9024.9524.8124.8124.0952,153
Jul 18, 202424.9425.0524.8924.9024.18110,636
Jul 17, 202424.9524.9524.8924.9424.2242,756
Jul 16, 202424.9725.0324.9324.9524.2358,868
Jul 15, 202425.1025.1224.9725.0224.2948,072
Jul 12, 202425.0225.1325.0025.0424.3135,646
Jul 11, 202424.8725.0224.8225.0124.2894,669
Jul 10, 202424.8024.8524.7324.7624.0473,917
Jul 9, 202424.8824.8924.7524.7724.0548,802
Jul 8, 202424.8324.9224.8024.8724.1564,498
Jul 5, 202424.8724.9024.7724.8624.1471,045
Jul 3, 202424.7824.8524.6824.7724.0568,400
Jul 2, 202424.6224.7224.6224.7224.0036,452
Jul 1, 202424.7024.7524.5324.6223.9087,074
Jun 28, 2024 0.37 Dividend
Jun 28, 202424.8024.8524.5924.8424.12183,420
Jun 27, 202424.9625.0524.9425.0123.9351,645
Jun 26, 202424.8825.0024.8324.9923.9138,042
Jun 25, 202424.9124.9124.8324.9023.8245,043
Jun 24, 202424.7624.8724.7624.8523.7845,887
Jun 21, 202424.6824.8524.6724.8123.7434,139
Jun 20, 202424.6724.7924.6224.7023.6338,994
Jun 18, 202424.7524.8824.6124.6723.6060,913
Jun 17, 202424.7324.7724.5624.7023.6342,719
Jun 14, 202424.7624.7824.6424.7423.6730,448
Jun 13, 202424.6624.8224.6224.7723.7049,105
Jun 12, 202424.6124.8324.6124.6423.5745,192
Jun 11, 202424.6024.6824.5124.5123.4549,870
Jun 10, 202424.6724.6724.5424.5923.5348,007
Jun 7, 202424.5924.6724.5624.6523.5830,372
Jun 6, 202424.5024.6824.5024.6423.5752,709
Jun 5, 202424.5824.6124.4924.4923.4339,779
Jun 4, 202424.5824.6724.5224.5223.4673,399
Jun 3, 202424.5424.6024.5024.5723.5180,720
May 31, 202424.6524.7624.4824.4823.42100,916
May 30, 202424.4724.6524.4124.5723.5166,392
May 29, 202424.5024.5824.3424.4023.3485,318
May 28, 202424.8424.8424.6024.6023.5464,449
May 24, 202424.5624.7924.5024.7523.6872,232
May 23, 202424.7324.7324.2724.5323.4793,843
May 22, 202424.6524.6724.5624.6623.5967,408
May 21, 202424.6424.7224.5624.6223.5665,956
May 20, 202424.4024.6124.4024.6123.5577,274
May 17, 202424.5624.6424.3724.4423.3878,027
May 16, 202424.6424.7524.6024.6423.5753,766
May 15, 202424.5324.7024.5024.6723.6047,778
May 14, 202424.5624.6124.3824.3923.3444,894
May 13, 202424.4724.5524.4124.5223.4628,729
May 10, 202424.3624.5024.3224.4423.3835,191
May 9, 202424.4524.5024.3124.4123.3554,467
May 8, 202424.6024.7224.3524.4123.3574,160
May 7, 202424.8224.8524.6124.6623.5938,827
May 6, 202424.6324.8324.5824.7523.6860,243
May 3, 202424.5624.6224.4724.5823.5247,494
May 2, 202424.2024.4624.1124.3823.3378,041
May 1, 202424.0224.2823.9624.1623.1275,763
Apr 30, 202424.3924.4123.8923.9622.92144,482
Apr 29, 202424.3124.4224.2224.4223.3647,522
Apr 26, 202424.2724.4324.2124.2423.1949,121
Apr 25, 202424.2624.3124.1424.2523.2039,532
Apr 24, 202424.3324.4524.2024.4323.3757,299
Apr 23, 202424.1224.3924.0224.3923.3483,357
Apr 22, 202424.1324.1624.0624.0623.0247,393
Apr 19, 202424.1324.1624.0024.0523.0144,091
Apr 18, 202424.3124.3123.9724.0122.9771,266
Apr 17, 202424.3224.3424.1724.2423.1949,540
Apr 16, 202424.2524.3924.0124.2423.19132,923
Apr 15, 202424.5924.5924.2124.3123.2699,177
Apr 12, 202424.6524.6824.5224.5223.4648,976
Apr 11, 202424.7924.8024.5824.6323.5686,825
Apr 10, 202424.8124.8524.5524.7223.6585,498
Apr 9, 202424.9324.9824.8124.9523.8793,517
Apr 8, 202424.9825.0024.8524.9023.8243,355
Apr 5, 202424.9225.0524.8624.9823.9033,578
Apr 4, 202424.9024.9824.8924.9423.8645,135
Apr 3, 202424.8424.9424.8024.8823.8045,367
Apr 2, 202424.8824.9524.8024.8923.8167,137
Apr 1, 202424.9625.0524.8024.9823.90101,786
Mar 28, 202424.9325.0624.9224.9923.91132,758
Mar 27, 2024 0.37 Dividend
Mar 27, 202424.7024.9824.6024.9323.85104,147
Mar 26, 202424.9525.0224.9224.9823.5556,674
Mar 25, 202425.0425.0524.8724.9223.4981,054
Mar 22, 202425.0025.0724.9025.0123.58102,537
Mar 21, 202425.0825.2224.8624.9423.51148,895
Mar 20, 202425.0725.1324.8224.9723.54122,195
Mar 19, 202424.8325.1524.8225.1123.67185,791
Mar 18, 202424.6824.8524.6524.8323.41245,066
Mar 15, 202424.7124.8224.5224.6223.2162,256
Mar 14, 202424.8324.8524.5824.6723.2654,728
Mar 13, 202424.8524.9024.7624.7723.35134,761
Mar 12, 202424.9024.9124.7224.8523.4354,880
Mar 11, 202424.9524.9924.8624.8623.4439,199
Mar 8, 202425.0225.0224.9024.9023.4776,262
Mar 7, 202424.9425.0624.8824.9123.4875,404
Mar 6, 202424.9224.9924.8524.8823.45108,419
Mar 5, 202424.9024.9724.7724.8523.43109,052
Mar 4, 202424.9725.0224.8324.8323.4157,037
Mar 1, 202425.1825.1824.9524.9523.52110,948
Feb 29, 202425.1025.2424.9125.1923.75117,457
Feb 28, 202425.1325.1824.9524.9623.5339,173
Feb 27, 202425.1925.1925.0525.0923.6542,014
Feb 26, 202425.2325.2825.0925.1923.7538,346
Feb 23, 202424.9925.2424.9825.1723.7383,219
Feb 22, 202425.0225.0224.8725.0023.5744,429
Feb 21, 202425.0525.0924.8924.8923.4744,301
Feb 20, 202424.9325.0524.8724.9823.5571,315
Feb 16, 202424.8824.9524.8424.9323.5058,783
Feb 15, 202424.9024.9924.8124.9923.5676,004
Feb 14, 202424.8124.8824.7524.8323.4130,155
Feb 13, 202424.7824.8524.6224.7823.3690,050
Feb 12, 202424.8824.9624.7324.9023.4762,212
Feb 9, 202424.8724.8824.6824.8123.3940,482
Feb 8, 202424.7424.7424.5524.7023.2947,036
Feb 7, 202424.7024.8424.5924.6723.2672,499
Feb 6, 202424.7424.8024.5024.6423.2362,507
Feb 5, 202424.9124.9124.6324.6323.2254,885
Feb 2, 202424.9024.9924.8124.9823.5570,657
Feb 1, 202424.8425.0024.7124.9823.5570,018
Jan 31, 202424.7724.9324.6524.7023.2983,682
Jan 30, 202424.7924.8324.7224.8023.3852,634
Jan 29, 202424.7924.7924.6624.7323.3180,289
Jan 26, 202424.6524.7424.5724.7323.3155,121
Jan 25, 202424.5424.6524.4724.6223.2156,058
Jan 24, 202424.6024.6124.4024.5023.1063,421
Jan 23, 202424.5024.5224.3624.4823.0851,870
Jan 22, 202424.4724.5224.3324.4823.0881,928
Jan 19, 202424.2624.3524.1424.3222.9375,209
Jan 18, 202424.3324.3424.1924.2622.8750,665

Related Tickers

GS-PD The Goldman Sachs Group, Inc.
23.25
+0.22%
 
GS-PC The Goldman Sachs Group, Inc. PFD 1/1000 C
24.24
-0.64%
 
SF-PB Stifel Financial Corp.
24.68
-0.36%
 
GS-PA The Goldman Sachs Group, Inc.
23.33
0.00%
 
LEHNQ Lehman Brothers Holdings Capital Trust VI
0.0003
0.00%
 
SLNHP Soluna Holdings, Inc.
9.98
+4.28%
 
SCHW-PD The Charles Schwab Corporation
25.27
+0.04%
 
SRL Scully Royalty Ltd.
8.02
-3.72%
 
NMR Nomura Holdings, Inc.
5.98
+1.70%
 
SF Stifel Financial Corp.
113.88
+1.82%