Morgan Stanley - Price History
Monthly price history for MS (Morgan Stanley)
| Date | Adjusted price | Real price |
|---|---|---|
| January 2023 | 96.86 USD | 96.86 USD |
| December 2022 | 85.02 USD | 85.02 USD |
| November 2022 | 93.07 USD | 93.07 USD |
| October 2022 | 82.17 USD | 82.17 USD |
| September 2022 | 78.25 USD | 79.01 USD |
| August 2022 | 84.40 USD | 85.22 USD |
| July 2022 | 83.49 USD | 84.30 USD |
| June 2022 | 74.62 USD | 76.06 USD |
| May 2022 | 84.51 USD | 86.14 USD |
| April 2022 | 79.07 USD | 80.59 USD |
| March 2022 | 85.02 USD | 87.40 USD |
| February 2022 | 88.27 USD | 90.74 USD |
| January 2022 | 99.74 USD | 102.54 USD |
| December 2021 | 94.82 USD | 98.16 USD |
| November 2021 | 91.60 USD | 94.82 USD |
| October 2021 | 99.29 USD | 102.78 USD |
| September 2021 | 93.36 USD | 97.31 USD |
| August 2021 | 100.19 USD | 104.43 USD |
| July 2021 | 92.08 USD | 95.98 USD |
| June 2021 | 87.32 USD | 91.69 USD |
| May 2021 | 86.62 USD | 90.95 USD |
| April 2021 | 78.62 USD | 82.55 USD |
| March 2021 | 73.65 USD | 77.66 USD |
| February 2021 | 72.90 USD | 76.87 USD |
| January 2021 | 63.59 USD | 67.05 USD |
| December 2020 | 64.66 USD | 68.53 USD |
| November 2020 | 58.34 USD | 61.83 USD |
| October 2020 | 45.43 USD | 48.15 USD |
| September 2020 | 45.28 USD | 48.35 USD |
| August 2020 | 48.94 USD | 52.26 USD |
| July 2020 | 45.78 USD | 48.88 USD |
| June 2020 | 44.92 USD | 48.30 USD |
| May 2020 | 41.11 USD | 44.20 USD |
| April 2020 | 36.67 USD | 39.43 USD |
| March 2020 | 31.35 USD | 34.00 USD |
| February 2020 | 41.52 USD | 45.03 USD |
| January 2020 | 48.18 USD | 52.26 USD |
| December 2019 | 46.82 USD | 51.12 USD |
| November 2019 | 45.32 USD | 49.48 USD |
| October 2019 | 42.18 USD | 46.05 USD |
| September 2019 | 38.79 USD | 42.67 USD |
| August 2019 | 37.72 USD | 41.49 USD |
| July 2019 | 40.51 USD | 44.56 USD |
| June 2019 | 39.52 USD | 43.81 USD |
| May 2019 | 36.71 USD | 40.69 USD |
| April 2019 | 43.53 USD | 48.25 USD |
| March 2019 | 37.83 USD | 42.20 USD |
| February 2019 | 37.63 USD | 41.98 USD |
| January 2019 | 37.92 USD | 42.30 USD |
| December 2018 | 35.29 USD | 39.65 USD |
| November 2018 | 39.51 USD | 44.39 USD |
| October 2018 | 40.64 USD | 45.66 USD |
| September 2018 | 41.17 USD | 46.57 USD |
| August 2018 | 43.17 USD | 48.83 USD |
| July 2018 | 44.70 USD | 50.56 USD |
| June 2018 | 41.66 USD | 47.40 USD |
| May 2018 | 44.06 USD | 50.14 USD |
| April 2018 | 45.36 USD | 51.62 USD |
| March 2018 | 47.19 USD | 53.96 USD |
| February 2018 | 49.00 USD | 56.02 USD |
| January 2018 | 49.46 USD | 56.55 USD |
| December 2017 | 45.69 USD | 52.47 USD |
| November 2017 | 44.94 USD | 51.61 USD |
| October 2017 | 43.54 USD | 50.00 USD |
| September 2017 | 41.74 USD | 48.17 USD |
| August 2017 | 39.43 USD | 45.50 USD |
| July 2017 | 40.64 USD | 46.90 USD |
| June 2017 | 38.41 USD | 44.56 USD |
| May 2017 | 35.98 USD | 41.74 USD |
| April 2017 | 37.38 USD | 43.37 USD |
| March 2017 | 36.76 USD | 42.84 USD |
| February 2017 | 39.19 USD | 45.67 USD |
| January 2017 | 36.46 USD | 42.49 USD |
| December 2016 | 36.09 USD | 42.25 USD |
| November 2016 | 35.33 USD | 41.36 USD |
| October 2016 | 28.67 USD | 33.57 USD |
| September 2016 | 27.22 USD | 32.06 USD |
| August 2016 | 27.22 USD | 32.06 USD |
| July 2016 | 24.39 USD | 28.73 USD |
| June 2016 | 21.91 USD | 25.98 USD |
| May 2016 | 23.08 USD | 27.37 USD |
| April 2016 | 22.82 USD | 27.06 USD |
| March 2016 | 20.98 USD | 25.01 USD |
| February 2016 | 20.72 USD | 24.70 USD |
| January 2016 | 21.71 USD | 25.88 USD |
| December 2015 | 26.52 USD | 31.81 USD |
| November 2015 | 28.60 USD | 34.30 USD |
| October 2015 | 27.49 USD | 32.97 USD |
| September 2015 | 26.14 USD | 31.50 USD |
| August 2015 | 28.59 USD | 34.45 USD |
| July 2015 | 32.23 USD | 38.84 USD |
| June 2015 | 32.07 USD | 38.79 USD |
| May 2015 | 31.58 USD | 38.20 USD |
| April 2015 | 30.84 USD | 37.31 USD |
| March 2015 | 29.39 USD | 35.69 USD |
| February 2015 | 29.47 USD | 35.79 USD |
| January 2015 | 27.84 USD | 33.81 USD |
| December 2014 | 31.85 USD | 38.80 USD |
| November 2014 | 28.88 USD | 35.18 USD |
| October 2014 | 28.69 USD | 34.95 USD |
| September 2014 | 28.30 USD | 34.57 USD |
| August 2014 | 28.09 USD | 34.31 USD |
| July 2014 | 26.47 USD | 32.34 USD |
| June 2014 | 26.39 USD | 32.33 USD |
| May 2014 | 25.19 USD | 30.86 USD |
| April 2014 | 25.24 USD | 30.93 USD |
| March 2014 | 25.36 USD | 31.17 USD |
| February 2014 | 25.05 USD | 30.80 USD |
| January 2014 | 24.00 USD | 29.51 USD |
| December 2013 | 25.47 USD | 31.36 USD |
| November 2013 | 25.42 USD | 31.30 USD |
| October 2013 | 23.33 USD | 28.73 USD |
| September 2013 | 21.85 USD | 26.95 USD |
| August 2013 | 20.88 USD | 25.76 USD |
| July 2013 | 22.06 USD | 27.21 USD |
| June 2013 | 19.77 USD | 24.43 USD |
| May 2013 | 20.96 USD | 25.90 USD |
| April 2013 | 17.92 USD | 22.15 USD |
| March 2013 | 17.75 USD | 21.98 USD |
| February 2013 | 18.21 USD | 22.55 USD |
| January 2013 | 18.41 USD | 22.85 USD |
| December 2012 | 15.40 USD | 19.12 USD |
| November 2012 | 13.59 USD | 16.87 USD |
| October 2012 | 14.00 USD | 17.38 USD |
| September 2012 | 13.45 USD | 16.74 USD |
| August 2012 | 12.05 USD | 15.00 USD |
| July 2012 | 10.97 USD | 13.66 USD |
| June 2012 | 11.67 USD | 14.59 USD |
| May 2012 | 10.69 USD | 13.36 USD |
| April 2012 | 13.83 USD | 17.28 USD |
| March 2012 | 15.67 USD | 19.64 USD |
| February 2012 | 14.79 USD | 18.54 USD |
| January 2012 | 14.88 USD | 18.65 USD |
| December 2011 | 12.04 USD | 15.13 USD |
| November 2011 | 11.77 USD | 14.79 USD |
| October 2011 | 14.03 USD | 17.64 USD |
| September 2011 | 10.72 USD | 13.51 USD |
| August 2011 | 13.88 USD | 17.50 USD |
| July 2011 | 17.65 USD | 22.25 USD |
| June 2011 | 18.21 USD | 23.01 USD |
| May 2011 | 19.12 USD | 24.16 USD |
| April 2011 | 20.70 USD | 26.15 USD |
| March 2011 | 21.58 USD | 27.32 USD |
| February 2011 | 23.45 USD | 29.68 USD |
| January 2011 | 23.23 USD | 29.40 USD |
| December 2010 | 21.46 USD | 27.21 USD |
| November 2010 | 19.29 USD | 24.46 USD |
| October 2010 | 19.61 USD | 24.87 USD |
| September 2010 | 19.42 USD | 24.68 USD |
| August 2010 | 19.43 USD | 24.69 USD |
| July 2010 | 21.24 USD | 26.99 USD |
| June 2010 | 18.23 USD | 23.21 USD |
| May 2010 | 21.30 USD | 27.11 USD |
| April 2010 | 23.74 USD | 30.22 USD |
| March 2010 | 22.97 USD | 29.29 USD |
| February 2010 | 22.10 USD | 28.18 USD |
| January 2010 | 21.00 USD | 26.78 USD |
| December 2009 | 23.17 USD | 29.60 USD |
| November 2009 | 24.72 USD | 31.58 USD |
| October 2009 | 25.14 USD | 32.12 USD |
| September 2009 | 24.14 USD | 30.88 USD |
| August 2009 | 22.64 USD | 28.96 USD |
| July 2009 | 22.28 USD | 28.50 USD |
| June 2009 | 22.24 USD | 28.51 USD |
| May 2009 | 23.66 USD | 30.32 USD |
| April 2009 | 18.44 USD | 23.64 USD |
| March 2009 | 17.71 USD | 22.77 USD |
| February 2009 | 15.20 USD | 19.54 USD |
| January 2009 | 15.73 USD | 20.23 USD |
| December 2008 | 12.31 USD | 16.04 USD |
| November 2008 | 11.32 USD | 14.75 USD |
| October 2008 | 13.40 USD | 17.47 USD |
| September 2008 | 17.43 USD | 23.00 USD |
| August 2008 | 30.94 USD | 40.83 USD |
| July 2008 | 29.91 USD | 39.48 USD |
| June 2008 | 27.13 USD | 36.07 USD |
| May 2008 | 33.27 USD | 44.23 USD |
| April 2008 | 36.55 USD | 48.60 USD |
| March 2008 | 34.18 USD | 45.70 USD |
| February 2008 | 31.50 USD | 42.12 USD |
| January 2008 | 36.90 USD | 49.34 USD |
| December 2007 | 39.49 USD | 53.11 USD |
| November 2007 | 39.20 USD | 52.72 USD |
| October 2007 | 50.01 USD | 67.26 USD |
| September 2007 | 46.66 USD | 63.00 USD |
| August 2007 | 46.19 USD | 62.37 USD |
| July 2007 | 47.30 USD | 63.87 USD |
| June 2007 | 51.37 USD | 83.88 USD |
| May 2007 | 52.08 USD | 85.04 USD |
| April 2007 | 51.45 USD | 84.01 USD |
| March 2007 | 48.07 USD | 78.76 USD |
| February 2007 | 45.73 USD | 74.92 USD |
| January 2007 | 50.53 USD | 82.79 USD |
| December 2006 | 49.54 USD | 81.43 USD |
| November 2006 | 46.33 USD | 76.16 USD |
| October 2006 | 46.49 USD | 76.43 USD |
| September 2006 | 44.19 USD | 72.91 USD |
| August 2006 | 39.88 USD | 65.79 USD |
| July 2006 | 40.31 USD | 66.50 USD |
| June 2006 | 38.15 USD | 63.21 USD |
| May 2006 | 35.99 USD | 59.62 USD |
| April 2006 | 38.81 USD | 64.30 USD |
| March 2006 | 37.76 USD | 62.82 USD |
| February 2006 | 35.86 USD | 59.66 USD |
| January 2006 | 36.93 USD | 61.45 USD |
| December 2005 | 33.95 USD | 56.74 USD |
| November 2005 | 33.52 USD | 56.03 USD |
| October 2005 | 32.55 USD | 54.41 USD |
| September 2005 | 32.11 USD | 53.94 USD |
| August 2005 | 30.28 USD | 50.87 USD |
| July 2005 | 31.58 USD | 53.05 USD |
| June 2005 | 31.08 USD | 52.47 USD |
| May 2005 | 29.00 USD | 48.96 USD |
| April 2005 | 31.16 USD | 52.62 USD |
| March 2005 | 33.74 USD | 57.25 USD |
| February 2005 | 33.28 USD | 56.47 USD |
| January 2005 | 32.98 USD | 55.96 USD |
| December 2004 | 32.56 USD | 55.52 USD |
| November 2004 | 29.76 USD | 50.75 USD |
| October 2004 | 29.96 USD | 51.09 USD |
| September 2004 | 28.77 USD | 49.30 USD |
| August 2004 | 29.60 USD | 50.73 USD |
| July 2004 | 28.78 USD | 49.33 USD |
| June 2004 | 30.64 USD | 52.77 USD |
| May 2004 | 31.07 USD | 53.51 USD |
| April 2004 | 29.84 USD | 51.39 USD |
| March 2004 | 33.12 USD | 57.30 USD |
| February 2004 | 34.55 USD | 59.76 USD |
| January 2004 | 33.65 USD | 58.21 USD |
| December 2003 | 33.31 USD | 57.87 USD |
| November 2003 | 31.82 USD | 55.28 USD |
| October 2003 | 31.58 USD | 54.87 USD |
| September 2003 | 28.92 USD | 50.46 USD |
| August 2003 | 27.96 USD | 48.79 USD |
| July 2003 | 27.19 USD | 47.44 USD |
| June 2003 | 24.38 USD | 42.75 USD |
| May 2003 | 26.09 USD | 45.75 USD |
| April 2003 | 25.52 USD | 44.75 USD |
| March 2003 | 21.75 USD | 38.35 USD |
| February 2003 | 20.90 USD | 36.85 USD |
| January 2003 | 21.50 USD | 37.90 USD |
| December 2002 | 22.52 USD | 39.92 USD |
| November 2002 | 25.53 USD | 45.24 USD |
| October 2002 | 21.96 USD | 38.92 USD |
| September 2002 | 18.99 USD | 33.88 USD |
| August 2002 | 23.95 USD | 42.72 USD |
| July 2002 | 22.62 USD | 40.35 USD |
| June 2002 | 24.02 USD | 43.08 USD |
| May 2002 | 25.34 USD | 45.46 USD |
| April 2002 | 26.60 USD | 47.72 USD |
| March 2002 | 31.82 USD | 57.31 USD |
| February 2002 | 27.27 USD | 49.12 USD |
| January 2002 | 30.54 USD | 55.00 USD |
| December 2001 | 30.94 USD | 55.94 USD |
| November 2001 | 30.69 USD | 55.50 USD |
| October 2001 | 27.05 USD | 48.92 USD |
| September 2001 | 25.51 USD | 46.35 USD |
| August 2001 | 29.36 USD | 53.35 USD |
| July 2001 | 32.92 USD | 59.82 USD |
| June 2001 | 35.22 USD | 64.23 USD |
| May 2001 | 35.65 USD | 65.01 USD |
| April 2001 | 34.43 USD | 62.79 USD |
| March 2001 | 29.20 USD | 53.50 USD |
| February 2001 | 35.55 USD | 65.13 USD |
| January 2001 | 46.28 USD | 84.80 USD |
| December 2000 | 43.13 USD | 79.25 USD |
| November 2000 | 34.49 USD | 63.38 USD |
| October 2000 | 43.71 USD | 80.31 USD |
| September 2000 | 49.66 USD | 91.44 USD |
| August 2000 | 58.42 USD | 107.58 USD |
| July 2000 | 49.56 USD | 91.25 USD |
| June 2000 | 45.10 USD | 83.25 USD |
| May 2000 | 38.74 USD | 71.50 USD |
| April 2000 | 41.58 USD | 76.75 USD |
| March 2000 | 44.80 USD | 82.88 USD |
| February 2000 | 38.07 USD | 70.44 USD |
| January 2000 | 35.81 USD | 66.25 USD |
| December 1999 | 38.46 USD | 71.38 USD |
| November 1999 | 32.50 USD | 60.31 USD |
| October 1999 | 29.72 USD | 55.16 USD |
| September 1999 | 23.97 USD | 44.59 USD |
| August 1999 | 23.06 USD | 42.91 USD |
| July 1999 | 24.25 USD | 45.13 USD |
| June 1999 | 27.51 USD | 51.31 USD |
| May 1999 | 25.87 USD | 48.25 USD |
| April 1999 | 26.59 USD | 49.59 USD |
| March 1999 | 26.74 USD | 49.97 USD |
| February 1999 | 24.21 USD | 45.25 USD |
| January 1999 | 23.17 USD | 43.31 USD |
| December 1998 | 18.94 USD | 35.50 USD |
| November 1998 | 18.57 USD | 34.81 USD |
| October 1998 | 17.34 USD | 32.50 USD |
| September 1998 | 11.45 USD | 21.56 USD |
| August 1998 | 15.42 USD | 29.03 USD |
| July 1998 | 23.12 USD | 43.53 USD |
| June 1998 | 24.22 USD | 45.69 USD |
| May 1998 | 20.69 USD | 39.03 USD |
| April 1998 | 20.90 USD | 39.44 USD |
| March 1998 | 19.27 USD | 36.44 USD |
| February 1998 | 18.46 USD | 34.91 USD |
| January 1998 | 15.43 USD | 29.19 USD |
| December 1997 | 15.58 USD | 29.56 USD |
| November 1997 | 14.31 USD | 27.16 USD |
| October 1997 | 12.91 USD | 24.50 USD |
| September 1997 | 14.21 USD | 27.03 USD |
| August 1997 | 12.65 USD | 24.06 USD |
| July 1997 | 13.78 USD | 26.22 USD |
| June 1997 | 11.28 USD | 21.53 USD |
| May 1997 | 10.87 USD | 20.75 USD |
| April 1997 | 9.99 USD | 19.13 USD |
| March 1997 | 9.11 USD | 17.44 USD |
| February 1997 | 10.02 USD | 19.19 USD |
| January 1997 | 9.92 USD | 19.06 USD |
| December 1996 | 8.62 USD | 16.56 USD |
| November 1996 | 8.89 USD | 17.09 USD |
| October 1996 | 7.63 USD | 14.72 USD |
| September 1996 | 7.13 USD | 13.75 USD |
| August 1996 | 6.48 USD | 12.50 USD |
| July 1996 | 6.57 USD | 12.72 USD |
| June 1996 | 7.38 USD | 14.28 USD |
| May 1996 | 7.65 USD | 14.81 USD |
| April 1996 | 7.01 USD | 13.63 USD |
| March 1996 | 7.36 USD | 14.31 USD |
| February 1996 | 6.91 USD | 13.44 USD |
| January 1996 | 6.93 USD | 13.53 USD |
| December 1995 | 6.02 USD | 11.75 USD |
| November 1995 | 6.53 USD | 12.75 USD |
| October 1995 | 6.35 USD | 12.44 USD |
| September 1995 | 7.18 USD | 14.06 USD |
| August 1995 | 6.54 USD | 12.81 USD |
| July 1995 | 6.43 USD | 12.63 USD |
| June 1995 | 5.98 USD | 11.75 USD |
| May 1995 | 6.05 USD | 11.88 USD |
| April 1995 | 5.38 USD | 10.59 USD |
| March 1995 | 5.17 USD | 10.19 USD |
| February 1995 | 5.09 USD | 10.03 USD |
| January 1995 | 4.72 USD | 9.34 USD |
| December 1994 | 4.28 USD | 8.47 USD |
| November 1994 | 4.42 USD | 8.75 USD |
| October 1994 | 4.86 USD | 9.66 USD |
| September 1994 | 4.74 USD | 9.41 USD |
| August 1994 | 5.37 USD | 10.66 USD |
| July 1994 | 5.04 USD | 10.03 USD |
| June 1994 | 4.71 USD | 9.38 USD |
| May 1994 | 4.90 USD | 9.75 USD |
| April 1994 | 4.71 USD | 9.41 USD |
| March 1994 | 4.08 USD | 8.16 USD |
| February 1994 | 4.50 USD | 9.00 USD |
| January 1994 | 4.78 USD | 9.59 USD |
| December 1993 | 4.32 USD | 8.66 USD |
| November 1993 | 4.74 USD | 9.50 USD |
| October 1993 | 5.11 USD | 10.28 USD |
| September 1993 | 5.47 USD | 11.00 USD |
| August 1993 | 4.83 USD | 9.72 USD |
| July 1993 | 4.62 USD | 9.31 USD |
| June 1993 | 4.65 USD | 9.38 USD |
| May 1993 | 4.26 USD | 8.59 USD |
| April 1993 | 4.79 USD | 9.69 USD |
| March 1993 | 4.75 USD | 9.59 USD |
| February 1993 | 4.10 USD | 8.28 USD |
MS
List: Challengers
Price: 96.86USD
52 week range price:
Dividend Yield: 3.13%
5-year range yield:
Forward Dividend Yield: 3.20%
Payout Ratio: 41.39%
Payout Ratio Range:
Dividend Per Share: 3.10 USD
Earnings Per Share: 8.24 USD
P/E Ratio: 15.75
Exchange: NYQ
Sector: Financial Services
Industry: Capital Markets
Volume: 8.0 million
Ebitda: -Market Capitalization: 162.2 billion
Average Dividend Frequency: 4
Years Paying Dividends: 35
DGR3: 102.57%
DGR5: 69.62%
DGR10: 51.61%
DGR20: 22.20%