Morgan Stanley historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 109.95 | 110.49 | 109.38 | 110.44 | 106.73 | 677 |
| 2024-08-20 | 110.49 | 111.12 | 110.24 | 110.31 | 106.60 | 261 |
| 2024-08-19 | 110.36 | 110.36 | 109.73 | 109.98 | 106.28 | 46 |
| 2024-08-16 | 108.55 | 110.76 | 108.55 | 110.71 | 106.99 | 34 |
| 2024-08-15 | 106.72 | 110.77 | 106.72 | 110.77 | 107.05 | 10,030 |
| 2024-08-14 | 108.80 | 109.41 | 108.10 | 108.11 | 104.48 | 1,018 |
| 2024-08-13 | 104.86 | 105.30 | 104.48 | 104.99 | 101.46 | 48 |
| 2024-08-12 | 104.27 | 104.35 | 103.53 | 104.35 | 100.84 | 21 |
| 2024-08-09 | 104.54 | 104.54 | 103.90 | 104.27 | 100.76 | 13 |
| 2024-08-08 | 104.55 | 106.11 | 104.55 | 105.97 | 102.41 | 225 |
| 2024-08-07 | 106.10 | 106.89 | 103.81 | 103.94 | 100.45 | 25 |
| 2024-08-06 | 104.29 | 105.87 | 104.29 | 105.35 | 101.81 | 1,533 |
| 2024-08-05 | 106.80 | 106.92 | 105.58 | 105.58 | 102.03 | 6,539 |
| 2024-08-02 | 117.93 | 117.93 | 108.90 | 108.99 | 105.33 | 1,362 |
| 2024-08-01 | 117.25 | 117.25 | 115.53 | 116.76 | 112.83 | 440 |
| 2024-07-31 | 116.77 | 117.71 | 115.71 | 117.25 | 113.31 | 2,241 |
| 2024-07-30 | 119.98 | 119.98 | 115.33 | 116.28 | 112.37 | 104 |
| 2024-07-29 | 117.76 | 117.76 | 115.34 | 115.34 | 111.46 | 209 |
| 2024-07-26 | 118.94 | 119.25 | 117.95 | 117.95 | 113.34 | 2,234 |
| 2024-07-25 | 116.83 | 116.86 | 116.36 | 116.40 | 111.85 | 333 |
| 2024-07-24 | 115.11 | 116.78 | 115.11 | 115.50 | 110.98 | 263 |
| 2024-07-23 | 114.85 | 116.15 | 114.85 | 116.15 | 111.61 | 87 |
| 2024-07-22 | 114.73 | 114.73 | 113.79 | 114.62 | 110.14 | 327 |
| 2024-07-19 | 116.40 | 116.40 | 114.08 | 114.87 | 110.38 | 695 |
| 2024-07-18 | 118.44 | 118.44 | 116.55 | 117.32 | 112.73 | 35 |
| 2024-07-17 | 115.17 | 117.50 | 114.45 | 117.20 | 112.62 | 112,871 |
| 2024-07-16 | 112.76 | 117.91 | 110.19 | 115.17 | 110.67 | 1,368 |
| 2024-07-15 | 113.98 | 115.90 | 113.39 | 115.00 | 110.50 | 40,184 |
| 2024-07-12 | 114.14 | 115.28 | 113.98 | 113.98 | 109.52 | 1,129 |
| 2024-07-11 | 112.94 | 114.16 | 112.94 | 114.07 | 109.61 | 3,403 |
| 2024-07-10 | 110.85 | 111.04 | 110.85 | 111.04 | 106.70 | 163 |
| 2024-07-09 | 110.05 | 111.03 | 109.50 | 111.03 | 106.69 | 18 |
| 2024-07-08 | 110.36 | 110.36 | 109.93 | 109.93 | 105.63 | 291 |
| 2024-07-05 | 109.10 | 110.05 | 108.41 | 108.74 | 104.49 | 505 |
| 2024-07-04 | 113.99 | 113.99 | 107.83 | 108.25 | 104.02 | 175 |
| 2024-07-03 | 111.70 | 112.18 | 111.01 | 111.21 | 106.86 | 563 |
| 2024-07-02 | 111.46 | 113.36 | 111.46 | 112.53 | 108.13 | 58,078 |
| 2024-07-01 | 108.70 | 111.34 | 108.31 | 111.34 | 106.99 | 6,004 |
| 2024-06-28 | 107.50 | 107.83 | 107.31 | 107.80 | 103.58 | 243 |
| 2024-06-27 | 106.09 | 106.09 | 104.89 | 105.05 | 100.94 | 286 |
| 2024-06-26 | 106.69 | 107.88 | 106.25 | 106.69 | 102.52 | 57 |
| 2024-06-25 | 105.40 | 106.67 | 105.21 | 106.43 | 102.27 | 28 |
| 2024-06-24 | 105.14 | 105.14 | 105.12 | 105.12 | 101.01 | 240 |
| 2024-06-21 | 105.77 | 105.82 | 105.13 | 105.13 | 101.02 | 2,247 |
| 2024-06-20 | 105.60 | 106.54 | 105.60 | 106.54 | 102.37 | 86 |
| 2024-06-19 | 105.58 | 105.58 | 105.58 | 105.58 | 101.45 | 0 |
| 2024-06-18 | 104.83 | 105.82 | 104.83 | 105.58 | 101.45 | 378 |
| 2024-06-17 | 102.50 | 105.07 | 102.50 | 105.07 | 100.96 | 33 |
| 2024-06-14 | 101.60 | 102.64 | 101.21 | 102.55 | 98.539 | 3,071 |
| 2024-06-13 | 102.80 | 102.80 | 102.13 | 102.30 | 98.299 | 651 |
| 2024-06-12 | 104.12 | 104.44 | 104.12 | 104.44 | 100.36 | 7 |
| 2024-06-11 | 102.19 | 102.47 | 102.19 | 102.47 | 98.462 | 9 |
| 2024-06-10 | 103.61 | 103.63 | 103.37 | 103.63 | 99.577 | 115 |
| 2024-06-07 | 101.45 | 103.63 | 101.44 | 103.63 | 99.577 | 1,866 |
| 2024-06-06 | 102.08 | 102.08 | 102.00 | 102.00 | 98.011 | 157 |
| 2024-06-05 | 102.61 | 103.00 | 102.47 | 102.51 | 98.501 | 527 |
| 2024-06-04 | 101.54 | 101.54 | 101.54 | 101.54 | 97.569 | 0 |
| 2024-06-03 | 102.89 | 102.89 | 101.43 | 101.54 | 97.569 | 2,227 |
| 2024-05-31 | 101.50 | 101.96 | 101.21 | 101.21 | 97.252 | 17 |
| 2024-05-29 | 101.81 | 101.81 | 101.00 | 101.08 | 97.127 | 130 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-30 | 0.7893 USD |
| 2026-04-29 | 0.6675 USD |
| 2026-01-29 | 0.6896 USD |
| 2025-10-30 | 0.7015 USD |
| 2025-07-30 | 0.7138 USD |
| 2025-04-29 | 0.6885 USD |
| 2025-01-29 | 0.7012 USD |
| 2024-10-29 | 0.7032 USD |
| 2024-07-29 | 0.6697 USD |
| 2024-04-26 | 0.5766 USD |
| 2024-01-29 | 0.5586 USD |
| 2023-10-27 | 0.5449 USD |
| 2023-07-27 | 0.5577 USD |
| 2023-04-27 | 0.5067 USD |
| 2023-01-27 | 0.5388 USD |
| 2022-10-27 | 0.5464 USD |
| 2022-07-27 | 0.5270 USD |
| 2022-04-27 | 0.4592 USD |
| 2022-01-27 | 0.4765 USD |
| 2021-10-27 | 0.5059 USD |
| 2021-07-28 | 0.4869 USD |
| 2021-04-28 | 0.2451 USD |
| 2021-01-27 | 6.1476 USD |
| 2020-10-28 | 1.2243 USD |
| 2020-07-29 | 1.2544 USD |
| 2020-04-28 | 1.3228 USD |
| 2020-01-29 | 0.9975 USD |
| 2019-10-29 | 0.9693 USD |
| 2019-07-30 | 1.3934 USD |
| 2019-04-26 | 1.1990 USD |
| 2019-01-29 | 1.1135 USD |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.