Morgan Stanley - Price History
Monthly price history for MS (Morgan Stanley)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2024 | $97.84 | $97.84 |
| May 2024 | $97.84 | $97.84 |
| April 2024 | $90.84 | $90.84 |
| March 2024 | $93.30 | $94.16 |
| February 2024 | $85.25 | $86.04 |
| January 2024 | $86.44 | $87.24 |
| December 2023 | $91.50 | $93.25 |
| November 2023 | $77.85 | $79.34 |
| October 2023 | $69.49 | $70.82 |
| September 2023 | $79.17 | $81.67 |
| August 2023 | $82.54 | $85.15 |
| July 2023 | $88.76 | $91.56 |
| June 2023 | $82.03 | $85.40 |
| May 2023 | $78.53 | $81.76 |
| April 2023 | $86.42 | $89.97 |
| March 2023 | $83.61 | $87.80 |
| February 2023 | $91.89 | $96.50 |
| January 2023 | $92.68 | $97.33 |
| December 2022 | $80.31 | $85.02 |
| November 2022 | $87.92 | $93.07 |
| October 2022 | $77.62 | $82.17 |
| September 2022 | $73.92 | $79.01 |
| August 2022 | $79.73 | $85.22 |
| July 2022 | $78.87 | $84.30 |
| June 2022 | $70.49 | $76.06 |
| May 2022 | $79.83 | $86.14 |
| April 2022 | $74.69 | $80.59 |
| March 2022 | $80.31 | $87.40 |
| February 2022 | $83.38 | $90.74 |
| January 2022 | $94.22 | $102.54 |
| December 2021 | $89.57 | $98.16 |
| November 2021 | $86.52 | $94.82 |
| October 2021 | $93.79 | $102.78 |
| September 2021 | $88.19 | $97.31 |
| August 2021 | $94.64 | $104.43 |
| July 2021 | $86.98 | $95.98 |
| June 2021 | $82.49 | $91.69 |
| May 2021 | $81.82 | $90.95 |
| April 2021 | $74.27 | $82.55 |
| March 2021 | $69.57 | $77.66 |
| February 2021 | $68.86 | $76.87 |
| January 2021 | $60.07 | $67.05 |
| December 2020 | $61.08 | $68.53 |
| November 2020 | $55.11 | $61.83 |
| October 2020 | $42.91 | $48.15 |
| September 2020 | $42.78 | $48.35 |
| August 2020 | $46.24 | $52.26 |
| July 2020 | $43.24 | $48.88 |
| June 2020 | $42.44 | $48.30 |
| May 2020 | $38.83 | $44.20 |
| April 2020 | $34.64 | $39.43 |
| March 2020 | $29.61 | $34 |
| February 2020 | $39.22 | $45.03 |
| January 2020 | $45.51 | $52.26 |
| December 2019 | $44.23 | $51.12 |
| November 2019 | $42.81 | $49.48 |
| October 2019 | $39.84 | $46.05 |
| September 2019 | $36.64 | $42.67 |
| August 2019 | $35.63 | $41.49 |
| July 2019 | $38.27 | $44.56 |
| June 2019 | $37.33 | $43.81 |
| May 2019 | $34.67 | $40.69 |
| April 2019 | $41.12 | $48.25 |
| March 2019 | $35.74 | $42.20 |
| February 2019 | $35.55 | $41.98 |
| January 2019 | $35.82 | $42.30 |
| December 2018 | $33.34 | $39.65 |
| November 2018 | $37.32 | $44.39 |
| October 2018 | $38.39 | $45.66 |
| September 2018 | $38.89 | $46.57 |
| August 2018 | $40.78 | $48.83 |
| July 2018 | $42.22 | $50.56 |
| June 2018 | $39.35 | $47.40 |
| May 2018 | $41.62 | $50.14 |
| April 2018 | $42.85 | $51.62 |
| March 2018 | $44.58 | $53.96 |
| February 2018 | $46.28 | $56.02 |
| January 2018 | $46.72 | $56.55 |
| December 2017 | $43.16 | $52.47 |
| November 2017 | $42.45 | $51.61 |
| October 2017 | $41.13 | $50 |
| September 2017 | $39.43 | $48.17 |
| August 2017 | $37.24 | $45.50 |
| July 2017 | $38.39 | $46.90 |
| June 2017 | $36.28 | $44.56 |
| May 2017 | $33.99 | $41.74 |
| April 2017 | $35.31 | $43.37 |
| March 2017 | $34.72 | $42.84 |
| February 2017 | $37.02 | $45.67 |
| January 2017 | $34.44 | $42.49 |
| December 2016 | $34.09 | $42.25 |
| November 2016 | $33.37 | $41.36 |
| October 2016 | $27.09 | $33.57 |
| September 2016 | $25.72 | $32.06 |
| August 2016 | $25.72 | $32.06 |
| July 2016 | $23.04 | $28.73 |
| June 2016 | $20.70 | $25.98 |
| May 2016 | $21.80 | $27.37 |
| April 2016 | $21.56 | $27.06 |
| March 2016 | $19.81 | $25.01 |
| February 2016 | $19.57 | $24.70 |
| January 2016 | $20.50 | $25.88 |
| December 2015 | $25.05 | $31.81 |
| November 2015 | $27.02 | $34.30 |
| October 2015 | $25.97 | $32.97 |
| September 2015 | $24.69 | $31.50 |
| August 2015 | $27.01 | $34.45 |
| July 2015 | $30.45 | $38.84 |
| June 2015 | $30.29 | $38.79 |
| May 2015 | $29.83 | $38.20 |
| April 2015 | $29.14 | $37.31 |
| March 2015 | $27.76 | $35.69 |
| February 2015 | $27.84 | $35.79 |
| January 2015 | $26.30 | $33.81 |
| December 2014 | $30.09 | $38.80 |
| November 2014 | $27.28 | $35.18 |
| October 2014 | $27.10 | $34.95 |
| September 2014 | $26.73 | $34.57 |
| August 2014 | $26.53 | $34.31 |
| July 2014 | $25.01 | $32.34 |
| June 2014 | $24.92 | $32.33 |
| May 2014 | $23.79 | $30.86 |
| April 2014 | $23.84 | $30.93 |
| March 2014 | $23.95 | $31.17 |
| February 2014 | $23.67 | $30.80 |
| January 2014 | $22.68 | $29.51 |
| December 2013 | $24.06 | $31.36 |
| November 2013 | $24.01 | $31.30 |
| October 2013 | $22.04 | $28.73 |
| September 2013 | $20.64 | $26.95 |
| August 2013 | $19.73 | $25.76 |
| July 2013 | $20.84 | $27.21 |
| June 2013 | $18.68 | $24.43 |
| May 2013 | $19.80 | $25.90 |
| April 2013 | $16.93 | $22.15 |
| March 2013 | $16.76 | $21.98 |
| February 2013 | $17.20 | $22.55 |
| January 2013 | $17.39 | $22.85 |
| December 2012 | $14.55 | $19.12 |
| November 2012 | $12.84 | $16.87 |
| October 2012 | $13.23 | $17.38 |
| September 2012 | $12.70 | $16.74 |
| August 2012 | $11.38 | $15 |
| July 2012 | $10.36 | $13.66 |
| June 2012 | $11.03 | $14.59 |
| May 2012 | $10.10 | $13.36 |
| April 2012 | $13.06 | $17.28 |
| March 2012 | $14.80 | $19.64 |
| February 2012 | $13.97 | $18.54 |
| January 2012 | $14.06 | $18.65 |
| December 2011 | $11.37 | $15.13 |
| November 2011 | $11.12 | $14.79 |
| October 2011 | $13.26 | $17.64 |
| September 2011 | $10.12 | $13.51 |
| August 2011 | $13.11 | $17.50 |
| July 2011 | $16.67 | $22.25 |
| June 2011 | $17.20 | $23.01 |
| May 2011 | $18.06 | $24.16 |
| April 2011 | $19.55 | $26.15 |
| March 2011 | $20.39 | $27.32 |
| February 2011 | $22.15 | $29.68 |
| January 2011 | $21.94 | $29.40 |
| December 2010 | $20.27 | $27.21 |
| November 2010 | $18.22 | $24.46 |
| October 2010 | $18.53 | $24.87 |
| September 2010 | $18.35 | $24.68 |
| August 2010 | $18.36 | $24.69 |
| July 2010 | $20.06 | $26.99 |
| June 2010 | $17.22 | $23.21 |
| May 2010 | $20.12 | $27.11 |
| April 2010 | $22.42 | $30.22 |
| March 2010 | $21.70 | $29.29 |
| February 2010 | $20.88 | $28.18 |
| January 2010 | $19.84 | $26.78 |
| December 2009 | $21.89 | $29.60 |
| November 2009 | $23.35 | $31.58 |
| October 2009 | $23.75 | $32.12 |
| September 2009 | $22.80 | $30.88 |
| August 2009 | $21.38 | $28.96 |
| July 2009 | $21.04 | $28.50 |
| June 2009 | $21.01 | $28.51 |
| May 2009 | $22.35 | $30.32 |
| April 2009 | $17.42 | $23.64 |
| March 2009 | $16.73 | $22.77 |
| February 2009 | $14.36 | $19.54 |
| January 2009 | $14.86 | $20.23 |
| December 2008 | $11.62 | $16.04 |
| November 2008 | $10.69 | $14.75 |
| October 2008 | $12.66 | $17.47 |
| September 2008 | $16.46 | $23 |
| August 2008 | $29.23 | $40.83 |
| July 2008 | $28.26 | $39.48 |
| June 2008 | $25.63 | $36.07 |
| May 2008 | $31.42 | $44.23 |
| April 2008 | $34.53 | $48.60 |
| March 2008 | $32.29 | $45.70 |
| February 2008 | $29.76 | $42.12 |
| January 2008 | $34.86 | $49.34 |
| December 2007 | $37.30 | $53.11 |
| November 2007 | $37.03 | $52.72 |
| October 2007 | $47.24 | $67.26 |
| September 2007 | $44.08 | $63 |
| August 2007 | $43.64 | $62.37 |
| July 2007 | $44.68 | $63.87 |
| June 2007 | $48.53 | $83.88 |
| May 2007 | $49.20 | $85.04 |
| April 2007 | $48.60 | $84.01 |
| March 2007 | $45.41 | $78.76 |
| February 2007 | $43.20 | $74.92 |
| January 2007 | $47.74 | $82.79 |
| December 2006 | $46.80 | $81.43 |
| November 2006 | $43.77 | $76.16 |
| October 2006 | $43.92 | $76.43 |
| September 2006 | $41.75 | $72.91 |
| August 2006 | $37.67 | $65.79 |
| July 2006 | $38.08 | $66.50 |
| June 2006 | $36.04 | $63.21 |
| May 2006 | $34 | $59.62 |
| April 2006 | $36.66 | $64.30 |
| March 2006 | $35.67 | $62.82 |
| February 2006 | $33.87 | $59.66 |
| January 2006 | $34.89 | $61.45 |
| December 2005 | $32.07 | $56.74 |
| November 2005 | $31.67 | $56.03 |
| October 2005 | $30.75 | $54.41 |
| September 2005 | $30.33 | $53.94 |
| August 2005 | $28.60 | $50.87 |
| July 2005 | $29.83 | $53.05 |
| June 2005 | $29.36 | $52.47 |
| May 2005 | $27.39 | $48.96 |
| April 2005 | $29.44 | $52.62 |
| March 2005 | $31.87 | $57.25 |
| February 2005 | $31.44 | $56.47 |
| January 2005 | $31.15 | $55.96 |
| December 2004 | $30.76 | $55.52 |
| November 2004 | $28.12 | $50.75 |
| October 2004 | $28.30 | $51.09 |
| September 2004 | $27.18 | $49.30 |
| August 2004 | $27.96 | $50.73 |
| July 2004 | $27.19 | $49.33 |
| June 2004 | $28.94 | $52.77 |
| May 2004 | $29.35 | $53.51 |
| April 2004 | $28.19 | $51.39 |
| March 2004 | $31.29 | $57.30 |
| February 2004 | $32.64 | $59.76 |
| January 2004 | $31.79 | $58.21 |
| December 2003 | $31.47 | $57.87 |
| November 2003 | $30.06 | $55.28 |
| October 2003 | $29.83 | $54.87 |
| September 2003 | $27.32 | $50.46 |
| August 2003 | $26.42 | $48.79 |
| July 2003 | $25.68 | $47.44 |
| June 2003 | $23.03 | $42.75 |
| May 2003 | $24.65 | $45.75 |
| April 2003 | $24.11 | $44.75 |
| March 2003 | $20.55 | $38.35 |
| February 2003 | $19.75 | $36.85 |
| January 2003 | $20.31 | $37.90 |
| December 2002 | $21.28 | $39.92 |
| November 2002 | $24.11 | $45.24 |
| October 2002 | $20.74 | $38.92 |
| September 2002 | $17.94 | $33.88 |
| August 2002 | $22.62 | $42.72 |
| July 2002 | $21.37 | $40.35 |
| June 2002 | $22.69 | $43.08 |
| May 2002 | $23.94 | $45.46 |
| April 2002 | $25.13 | $47.72 |
| March 2002 | $30.06 | $57.31 |
| February 2002 | $25.76 | $49.12 |
| January 2002 | $28.85 | $55 |
| December 2001 | $29.22 | $55.94 |
| November 2001 | $29 | $55.50 |
| October 2001 | $25.56 | $48.92 |
| September 2001 | $24.10 | $46.35 |
| August 2001 | $27.74 | $53.35 |
| July 2001 | $31.10 | $59.82 |
| June 2001 | $33.27 | $64.23 |
| May 2001 | $33.68 | $65.01 |
| April 2001 | $32.53 | $62.79 |
| March 2001 | $27.58 | $53.50 |
| February 2001 | $33.58 | $65.13 |
| January 2001 | $43.72 | $84.80 |
| December 2000 | $40.75 | $79.25 |
| November 2000 | $32.58 | $63.38 |
| October 2000 | $41.29 | $80.31 |
| September 2000 | $46.91 | $91.44 |
| August 2000 | $55.19 | $107.58 |
| July 2000 | $46.81 | $91.25 |
| June 2000 | $42.61 | $83.25 |
| May 2000 | $36.60 | $71.50 |
| April 2000 | $39.28 | $76.75 |
| March 2000 | $42.32 | $82.88 |
| February 2000 | $35.97 | $70.44 |
| January 2000 | $33.83 | $66.25 |
| December 1999 | $36.33 | $142.75 |
| November 1999 | $30.70 | $120.62 |
| October 1999 | $28.08 | $110.31 |
| September 1999 | $22.64 | $89.19 |
| August 1999 | $21.78 | $85.81 |
| July 1999 | $22.91 | $90.25 |
| June 1999 | $25.99 | $102.62 |
| May 1999 | $24.44 | $96.50 |
| April 1999 | $25.12 | $99.19 |
| March 1999 | $25.26 | $99.94 |
| February 1999 | $22.87 | $90.50 |
| January 1999 | $21.89 | $86.62 |
| December 1998 | $17.89 | $71 |
| November 1998 | $17.54 | $69.62 |
| October 1998 | $16.38 | $65 |
| September 1998 | $10.82 | $43.12 |
| August 1998 | $14.57 | $58.06 |
| July 1998 | $21.84 | $87.06 |
| June 1998 | $22.88 | $91.38 |
| May 1998 | $19.54 | $78.06 |
| April 1998 | $19.75 | $78.88 |
| March 1998 | $18.20 | $72.88 |
| February 1998 | $17.44 | $69.81 |
| January 1998 | $14.58 | $58.38 |
| December 1997 | $14.72 | $59.12 |
| November 1997 | $13.52 | $54.31 |
| October 1997 | $12.20 | $49 |
| September 1997 | $13.42 | $54.06 |
| August 1997 | $11.95 | $48.12 |
| July 1997 | $13.02 | $52.44 |
| June 1997 | $10.66 | $43.06 |
| May 1997 | $10.27 | $41.50 |
| April 1997 | $9.43 | $38.25 |
| March 1997 | $8.56 | $34.88 |
| February 1997 | $9.42 | $38.38 |
| January 1997 | $9.33 | $38.12 |
| December 1996 | $8.10 | $66.25 |
| November 1996 | $8.36 | $68.38 |
| October 1996 | $7.09 | $58.88 |
| September 1996 | $6.62 | $55 |
| August 1996 | $6.02 | $50 |
| July 1996 | $6.10 | $50.88 |
| June 1996 | $6.85 | $57.12 |
| May 1996 | $7.10 | $59.25 |
| April 1996 | $6.41 | $54.50 |
| March 1996 | $6.74 | $57.25 |
| February 1996 | $6.32 | $53.75 |
| January 1996 | $6.34 | $54.12 |
| December 1995 | $5.51 | $47 |
| November 1995 | $5.98 | $51 |
| October 1995 | $5.81 | $49.75 |
| September 1995 | $6.57 | $56.25 |
| August 1995 | $5.99 | $51.25 |
| July 1995 | $5.80 | $50.50 |
| June 1995 | $5.40 | $47 |
| May 1995 | $5.46 | $47.50 |
| April 1995 | $4.85 | $42.38 |
| March 1995 | $4.67 | $40.75 |
| February 1995 | $4.60 | $40.12 |
| January 1995 | $4.26 | $37.38 |
| December 1994 | $3.86 | $33.88 |
| November 1994 | $3.99 | $35 |
| October 1994 | $4.39 | $38.62 |
| September 1994 | $4.28 | $37.62 |
| August 1994 | $4.84 | $42.62 |
| July 1994 | $4.55 | $40.12 |
| June 1994 | $4.25 | $37.50 |
| May 1994 | $4.42 | $39 |
| April 1994 | $4.20 | $37.62 |
| March 1994 | $3.64 | $32.62 |
| February 1994 | $4.01 | $36 |
| January 1994 | $4.26 | $38.38 |
| December 1993 | $3.85 | $34.62 |
| November 1993 | $4.22 | $38 |
| October 1993 | $4.56 | $41.12 |
| September 1993 | $4.88 | $44 |
| August 1993 | $4.31 | $38.88 |
| July 1993 | $4.12 | $37.25 |
| June 1993 | $4.14 | $37.50 |
| May 1993 | $3.80 | $34.38 |
| April 1993 | $4.27 | $38.75 |
| March 1993 | $4.23 | $38.38 |
| February 1993 | $3.63 | $33.12 |
MS
List: Contenders
Price: $97.84
52 week price:
Dividend Yield: 0.03%
5-year range yield:
Forward Dividend Yield: 3.48%
Payout Ratio: 65.64%
Payout Ratio Range:
Dividend Per Share: 3.40 USD
Earnings Per Share: 5.50 USD
P/E Ratio: 16.85
Exchange: NYQ
Sector: Financial Services
Industry: Capital Markets
Volume: 8.0 million
Market Capitalization: 159.1 billion
Average Dividend Frequency: 5
Years Paying Dividends: 36
DGR3: 30.00%
DGR5: 30.00%
DGR10: 30.00%
DGR20: 30.00%