Morgan Stanley - Price History
Monthly price history for MS (Morgan Stanley)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $93.53 | $93.53 |
| March 2024 | $94.16 | $94.16 |
| February 2024 | $86.04 | $86.04 |
| January 2024 | $87.24 | $87.24 |
| December 2023 | $92.34 | $93.25 |
| November 2023 | $78.57 | $79.34 |
| October 2023 | $70.13 | $70.82 |
| September 2023 | $79.90 | $81.67 |
| August 2023 | $83.31 | $85.15 |
| July 2023 | $89.58 | $91.56 |
| June 2023 | $82.78 | $85.40 |
| May 2023 | $79.26 | $81.76 |
| April 2023 | $87.22 | $89.97 |
| March 2023 | $84.38 | $87.80 |
| February 2023 | $92.74 | $96.50 |
| January 2023 | $93.54 | $97.33 |
| December 2022 | $81.06 | $85.02 |
| November 2022 | $88.73 | $93.07 |
| October 2022 | $78.34 | $82.17 |
| September 2022 | $74.60 | $79.01 |
| August 2022 | $80.46 | $85.22 |
| July 2022 | $79.60 | $84.30 |
| June 2022 | $71.14 | $76.06 |
| May 2022 | $80.57 | $86.14 |
| April 2022 | $75.38 | $80.59 |
| March 2022 | $81.05 | $87.40 |
| February 2022 | $84.15 | $90.74 |
| January 2022 | $95.09 | $102.54 |
| December 2021 | $90.40 | $98.16 |
| November 2021 | $87.32 | $94.82 |
| October 2021 | $94.66 | $102.78 |
| September 2021 | $89 | $97.31 |
| August 2021 | $95.52 | $104.43 |
| July 2021 | $87.79 | $95.98 |
| June 2021 | $83.25 | $91.69 |
| May 2021 | $82.58 | $90.95 |
| April 2021 | $74.95 | $82.55 |
| March 2021 | $70.21 | $77.66 |
| February 2021 | $69.50 | $76.87 |
| January 2021 | $60.62 | $67.05 |
| December 2020 | $61.64 | $68.53 |
| November 2020 | $55.62 | $61.83 |
| October 2020 | $43.31 | $48.15 |
| September 2020 | $43.17 | $48.35 |
| August 2020 | $46.66 | $52.26 |
| July 2020 | $43.64 | $48.88 |
| June 2020 | $42.83 | $48.30 |
| May 2020 | $39.19 | $44.20 |
| April 2020 | $34.96 | $39.43 |
| March 2020 | $29.88 | $34 |
| February 2020 | $39.58 | $45.03 |
| January 2020 | $45.94 | $52.26 |
| December 2019 | $44.64 | $51.12 |
| November 2019 | $43.21 | $49.48 |
| October 2019 | $40.21 | $46.05 |
| September 2019 | $36.98 | $42.67 |
| August 2019 | $35.96 | $41.49 |
| July 2019 | $38.62 | $44.56 |
| June 2019 | $37.68 | $43.81 |
| May 2019 | $34.99 | $40.69 |
| April 2019 | $41.50 | $48.25 |
| March 2019 | $36.06 | $42.20 |
| February 2019 | $35.88 | $41.98 |
| January 2019 | $36.15 | $42.30 |
| December 2018 | $33.65 | $39.65 |
| November 2018 | $37.67 | $44.39 |
| October 2018 | $38.75 | $45.66 |
| September 2018 | $39.25 | $46.57 |
| August 2018 | $41.15 | $48.83 |
| July 2018 | $42.61 | $50.56 |
| June 2018 | $39.71 | $47.40 |
| May 2018 | $42.01 | $50.14 |
| April 2018 | $43.25 | $51.62 |
| March 2018 | $44.99 | $53.96 |
| February 2018 | $46.71 | $56.02 |
| January 2018 | $47.15 | $56.55 |
| December 2017 | $43.56 | $52.47 |
| November 2017 | $42.85 | $51.61 |
| October 2017 | $41.51 | $50 |
| September 2017 | $39.80 | $48.17 |
| August 2017 | $37.59 | $45.50 |
| July 2017 | $38.75 | $46.90 |
| June 2017 | $36.62 | $44.56 |
| May 2017 | $34.30 | $41.74 |
| April 2017 | $35.64 | $43.37 |
| March 2017 | $35.05 | $42.84 |
| February 2017 | $37.36 | $45.67 |
| January 2017 | $34.76 | $42.49 |
| December 2016 | $34.41 | $42.25 |
| November 2016 | $33.68 | $41.36 |
| October 2016 | $27.34 | $33.57 |
| September 2016 | $25.95 | $32.06 |
| August 2016 | $25.95 | $32.06 |
| July 2016 | $23.26 | $28.73 |
| June 2016 | $20.89 | $25.98 |
| May 2016 | $22 | $27.37 |
| April 2016 | $21.76 | $27.06 |
| March 2016 | $20 | $25.01 |
| February 2016 | $19.75 | $24.70 |
| January 2016 | $20.69 | $25.88 |
| December 2015 | $25.28 | $31.81 |
| November 2015 | $27.26 | $34.30 |
| October 2015 | $26.21 | $32.97 |
| September 2015 | $24.92 | $31.50 |
| August 2015 | $27.26 | $34.45 |
| July 2015 | $30.73 | $38.84 |
| June 2015 | $30.57 | $38.79 |
| May 2015 | $30.11 | $38.20 |
| April 2015 | $29.41 | $37.31 |
| March 2015 | $28.02 | $35.69 |
| February 2015 | $28.09 | $35.79 |
| January 2015 | $26.54 | $33.81 |
| December 2014 | $30.37 | $38.80 |
| November 2014 | $27.54 | $35.18 |
| October 2014 | $27.36 | $34.95 |
| September 2014 | $26.98 | $34.57 |
| August 2014 | $26.78 | $34.31 |
| July 2014 | $25.24 | $32.34 |
| June 2014 | $25.16 | $32.33 |
| May 2014 | $24.01 | $30.86 |
| April 2014 | $24.06 | $30.93 |
| March 2014 | $24.17 | $31.17 |
| February 2014 | $23.89 | $30.80 |
| January 2014 | $22.88 | $29.51 |
| December 2013 | $24.28 | $31.36 |
| November 2013 | $24.23 | $31.30 |
| October 2013 | $22.24 | $28.73 |
| September 2013 | $20.83 | $26.95 |
| August 2013 | $19.91 | $25.76 |
| July 2013 | $21.03 | $27.21 |
| June 2013 | $18.85 | $24.43 |
| May 2013 | $19.98 | $25.90 |
| April 2013 | $17.09 | $22.15 |
| March 2013 | $16.92 | $21.98 |
| February 2013 | $17.36 | $22.55 |
| January 2013 | $17.55 | $22.85 |
| December 2012 | $14.68 | $19.12 |
| November 2012 | $12.96 | $16.87 |
| October 2012 | $13.35 | $17.38 |
| September 2012 | $12.82 | $16.74 |
| August 2012 | $11.49 | $15 |
| July 2012 | $10.46 | $13.66 |
| June 2012 | $11.13 | $14.59 |
| May 2012 | $10.19 | $13.36 |
| April 2012 | $13.18 | $17.28 |
| March 2012 | $14.94 | $19.64 |
| February 2012 | $14.10 | $18.54 |
| January 2012 | $14.18 | $18.65 |
| December 2011 | $11.48 | $15.13 |
| November 2011 | $11.22 | $14.79 |
| October 2011 | $13.38 | $17.64 |
| September 2011 | $10.22 | $13.51 |
| August 2011 | $13.23 | $17.50 |
| July 2011 | $16.83 | $22.25 |
| June 2011 | $17.36 | $23.01 |
| May 2011 | $18.23 | $24.16 |
| April 2011 | $19.73 | $26.15 |
| March 2011 | $20.58 | $27.32 |
| February 2011 | $22.35 | $29.68 |
| January 2011 | $22.14 | $29.40 |
| December 2010 | $20.46 | $27.21 |
| November 2010 | $18.39 | $24.46 |
| October 2010 | $18.70 | $24.87 |
| September 2010 | $18.52 | $24.68 |
| August 2010 | $18.52 | $24.69 |
| July 2010 | $20.25 | $26.99 |
| June 2010 | $17.38 | $23.21 |
| May 2010 | $20.30 | $27.11 |
| April 2010 | $22.63 | $30.22 |
| March 2010 | $21.90 | $29.29 |
| February 2010 | $21.07 | $28.18 |
| January 2010 | $20.02 | $26.78 |
| December 2009 | $22.09 | $29.60 |
| November 2009 | $23.57 | $31.58 |
| October 2009 | $23.97 | $32.12 |
| September 2009 | $23.01 | $30.88 |
| August 2009 | $21.58 | $28.96 |
| July 2009 | $21.24 | $28.50 |
| June 2009 | $21.21 | $28.51 |
| May 2009 | $22.55 | $30.32 |
| April 2009 | $17.58 | $23.64 |
| March 2009 | $16.88 | $22.77 |
| February 2009 | $14.49 | $19.54 |
| January 2009 | $15 | $20.23 |
| December 2008 | $11.73 | $16.04 |
| November 2008 | $10.79 | $14.75 |
| October 2008 | $12.78 | $17.47 |
| September 2008 | $16.62 | $23 |
| August 2008 | $29.50 | $40.83 |
| July 2008 | $28.52 | $39.48 |
| June 2008 | $25.86 | $36.07 |
| May 2008 | $31.72 | $44.23 |
| April 2008 | $34.85 | $48.60 |
| March 2008 | $32.58 | $45.70 |
| February 2008 | $30.03 | $42.12 |
| January 2008 | $35.18 | $49.34 |
| December 2007 | $37.65 | $53.11 |
| November 2007 | $37.37 | $52.72 |
| October 2007 | $47.68 | $67.26 |
| September 2007 | $44.48 | $63 |
| August 2007 | $44.04 | $62.37 |
| July 2007 | $45.10 | $63.87 |
| June 2007 | $48.98 | $83.88 |
| May 2007 | $49.65 | $85.04 |
| April 2007 | $49.05 | $84.01 |
| March 2007 | $45.83 | $78.76 |
| February 2007 | $43.60 | $74.92 |
| January 2007 | $48.18 | $82.79 |
| December 2006 | $47.23 | $81.43 |
| November 2006 | $44.17 | $76.16 |
| October 2006 | $44.33 | $76.43 |
| September 2006 | $42.14 | $72.91 |
| August 2006 | $38.02 | $65.79 |
| July 2006 | $38.43 | $66.50 |
| June 2006 | $36.38 | $63.21 |
| May 2006 | $34.31 | $59.62 |
| April 2006 | $37 | $64.30 |
| March 2006 | $36 | $62.82 |
| February 2006 | $34.19 | $59.66 |
| January 2006 | $35.21 | $61.45 |
| December 2005 | $32.37 | $56.74 |
| November 2005 | $31.96 | $56.03 |
| October 2005 | $31.04 | $54.41 |
| September 2005 | $30.61 | $53.94 |
| August 2005 | $28.87 | $50.87 |
| July 2005 | $30.11 | $53.05 |
| June 2005 | $29.63 | $52.47 |
| May 2005 | $27.65 | $48.96 |
| April 2005 | $29.71 | $52.62 |
| March 2005 | $32.17 | $57.25 |
| February 2005 | $31.73 | $56.47 |
| January 2005 | $31.44 | $55.96 |
| December 2004 | $31.04 | $55.52 |
| November 2004 | $28.38 | $50.75 |
| October 2004 | $28.57 | $51.09 |
| September 2004 | $27.43 | $49.30 |
| August 2004 | $28.22 | $50.73 |
| July 2004 | $27.44 | $49.33 |
| June 2004 | $29.21 | $52.77 |
| May 2004 | $29.62 | $53.51 |
| April 2004 | $28.45 | $51.39 |
| March 2004 | $31.58 | $57.30 |
| February 2004 | $32.94 | $59.76 |
| January 2004 | $32.08 | $58.21 |
| December 2003 | $31.76 | $57.87 |
| November 2003 | $30.34 | $55.28 |
| October 2003 | $30.11 | $54.87 |
| September 2003 | $27.57 | $50.46 |
| August 2003 | $26.66 | $48.79 |
| July 2003 | $25.92 | $47.44 |
| June 2003 | $23.25 | $42.75 |
| May 2003 | $24.88 | $45.75 |
| April 2003 | $24.33 | $44.75 |
| March 2003 | $20.74 | $38.35 |
| February 2003 | $19.93 | $36.85 |
| January 2003 | $20.50 | $37.90 |
| December 2002 | $21.47 | $39.92 |
| November 2002 | $24.34 | $45.24 |
| October 2002 | $20.94 | $38.92 |
| September 2002 | $18.11 | $33.88 |
| August 2002 | $22.83 | $42.72 |
| July 2002 | $21.57 | $40.35 |
| June 2002 | $22.90 | $43.08 |
| May 2002 | $24.16 | $45.46 |
| April 2002 | $25.36 | $47.72 |
| March 2002 | $30.34 | $57.31 |
| February 2002 | $26 | $49.12 |
| January 2002 | $29.12 | $55 |
| December 2001 | $29.50 | $55.94 |
| November 2001 | $29.26 | $55.50 |
| October 2001 | $25.79 | $48.92 |
| September 2001 | $24.32 | $46.35 |
| August 2001 | $27.99 | $53.35 |
| July 2001 | $31.39 | $59.82 |
| June 2001 | $33.58 | $64.23 |
| May 2001 | $33.99 | $65.01 |
| April 2001 | $32.83 | $62.79 |
| March 2001 | $27.84 | $53.50 |
| February 2001 | $33.89 | $65.13 |
| January 2001 | $44.13 | $84.80 |
| December 2000 | $41.12 | $79.25 |
| November 2000 | $32.89 | $63.38 |
| October 2000 | $41.68 | $80.31 |
| September 2000 | $47.34 | $91.44 |
| August 2000 | $55.70 | $107.58 |
| July 2000 | $47.25 | $91.25 |
| June 2000 | $43 | $83.25 |
| May 2000 | $36.93 | $71.50 |
| April 2000 | $39.65 | $76.75 |
| March 2000 | $42.71 | $82.88 |
| February 2000 | $36.30 | $70.44 |
| January 2000 | $34.14 | $66.25 |
| December 1999 | $36.67 | $142.75 |
| November 1999 | $30.98 | $120.62 |
| October 1999 | $28.34 | $110.31 |
| September 1999 | $22.85 | $89.19 |
| August 1999 | $21.99 | $85.81 |
| July 1999 | $23.12 | $90.25 |
| June 1999 | $26.23 | $102.62 |
| May 1999 | $24.67 | $96.50 |
| April 1999 | $25.35 | $99.19 |
| March 1999 | $25.49 | $99.94 |
| February 1999 | $23.08 | $90.50 |
| January 1999 | $22.10 | $86.62 |
| December 1998 | $18.06 | $71 |
| November 1998 | $17.71 | $69.62 |
| October 1998 | $16.53 | $65 |
| September 1998 | $10.92 | $43.12 |
| August 1998 | $14.70 | $58.06 |
| July 1998 | $22.05 | $87.06 |
| June 1998 | $23.09 | $91.38 |
| May 1998 | $19.72 | $78.06 |
| April 1998 | $19.93 | $78.88 |
| March 1998 | $18.37 | $72.88 |
| February 1998 | $17.60 | $69.81 |
| January 1998 | $14.72 | $58.38 |
| December 1997 | $14.85 | $59.12 |
| November 1997 | $13.64 | $54.31 |
| October 1997 | $12.31 | $49 |
| September 1997 | $13.55 | $54.06 |
| August 1997 | $12.06 | $48.12 |
| July 1997 | $13.14 | $52.44 |
| June 1997 | $10.76 | $43.06 |
| May 1997 | $10.37 | $41.50 |
| April 1997 | $9.52 | $38.25 |
| March 1997 | $8.64 | $34.88 |
| February 1997 | $9.51 | $38.38 |
| January 1997 | $9.42 | $38.12 |
| December 1996 | $8.18 | $66.25 |
| November 1996 | $8.44 | $68.38 |
| October 1996 | $7.25 | $58.88 |
| September 1996 | $6.77 | $55 |
| August 1996 | $6.15 | $50 |
| July 1996 | $6.23 | $50.88 |
| June 1996 | $7 | $57.12 |
| May 1996 | $7.26 | $59.25 |
| April 1996 | $6.65 | $54.50 |
| March 1996 | $6.99 | $57.25 |
| February 1996 | $6.56 | $53.75 |
| January 1996 | $6.58 | $54.12 |
| December 1995 | $5.72 | $47 |
| November 1995 | $6.20 | $51 |
| October 1995 | $6.03 | $49.75 |
| September 1995 | $6.82 | $56.25 |
| August 1995 | $6.21 | $51.25 |
| July 1995 | $6.10 | $50.50 |
| June 1995 | $5.68 | $47 |
| May 1995 | $5.74 | $47.50 |
| April 1995 | $5.10 | $42.38 |
| March 1995 | $4.91 | $40.75 |
| February 1995 | $4.83 | $40.12 |
| January 1995 | $4.48 | $37.38 |
| December 1994 | $4.06 | $33.88 |
| November 1994 | $4.20 | $35 |
| October 1994 | $4.62 | $38.62 |
| September 1994 | $4.50 | $37.62 |
| August 1994 | $5.09 | $42.62 |
| July 1994 | $4.78 | $40.12 |
| June 1994 | $4.47 | $37.50 |
| May 1994 | $4.65 | $39 |
| April 1994 | $4.47 | $37.62 |
| March 1994 | $3.88 | $32.62 |
| February 1994 | $4.28 | $36 |
| January 1994 | $4.54 | $38.38 |
| December 1993 | $4.10 | $34.62 |
| November 1993 | $4.50 | $38 |
| October 1993 | $4.85 | $41.12 |
| September 1993 | $5.19 | $44 |
| August 1993 | $4.59 | $38.88 |
| July 1993 | $4.38 | $37.25 |
| June 1993 | $4.42 | $37.50 |
| May 1993 | $4.05 | $34.38 |
| April 1993 | $4.55 | $38.75 |
| March 1993 | $4.50 | $38.38 |
| February 1993 | $3.86 | $33.12 |
MS
List: Contenders
Price: $92.83
52 week price:
Dividend Yield: 3.75%
5-year range yield:
Forward Dividend Yield: 3.67%
Payout Ratio: 65.64%
Payout Ratio Range:
Dividend Per Share: 3.40 USD
Earnings Per Share: 5.18 USD
P/E Ratio: 16.85
Exchange: NYQ
Sector: Financial Services
Industry: Capital Markets
Volume: 8.0 million
Market Capitalization: 149.8 billion
Average Dividend Frequency: 5
Years Paying Dividends: 36
DGR3: 30.00%
DGR5: 30.00%
DGR10: 30.00%
DGR20: 30.00%