Morgan Stanley historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 101.01 | 102.34 | 101.01 | 101.50 | 97.530 | 161 |
| 2024-05-27 | 102.67 | 102.67 | 102.67 | 102.67 | 98.655 | 1 |
| 2024-05-24 | 101.50 | 102.67 | 101.50 | 102.67 | 98.655 | 1,867 |
| 2024-05-23 | 106.03 | 106.03 | 101.64 | 101.84 | 97.857 | 88 |
| 2024-05-22 | 104.50 | 106.04 | 103.34 | 106.04 | 101.89 | 252 |
| 2024-05-21 | 102.50 | 107.47 | 102.20 | 107.47 | 103.27 | 98 |
| 2024-05-20 | 102.10 | 102.97 | 102.10 | 102.74 | 98.722 | 168 |
| 2024-05-17 | 101.84 | 102.10 | 101.84 | 102.10 | 98.107 | 6,057 |
| 2024-05-16 | 102.49 | 103.70 | 102.43 | 103.70 | 99.644 | 611 |
| 2024-05-15 | 103.00 | 103.95 | 102.91 | 102.91 | 98.885 | 161 |
| 2024-05-14 | 102.59 | 102.59 | 102.25 | 102.33 | 98.328 | 101 |
| 2024-05-13 | 101.38 | 101.78 | 101.38 | 101.78 | 97.799 | 46 |
| 2024-05-10 | 101.46 | 101.60 | 100.82 | 101.38 | 97.415 | 1,715 |
| 2024-05-09 | 99.100 | 100.70 | 99.100 | 100.70 | 96.762 | 1,294 |
| 2024-05-08 | 97.710 | 97.900 | 97.710 | 97.780 | 93.956 | 39 |
| 2024-05-07 | 96.900 | 97.100 | 96.790 | 97.100 | 93.303 | 72 |
| 2024-05-06 | 96.120 | 96.120 | 95.360 | 95.360 | 91.631 | 63 |
| 2024-05-03 | 94.880 | 95.400 | 94.620 | 94.770 | 91.064 | 1,505 |
| 2024-05-02 | 94.750 | 94.800 | 93.800 | 94.800 | 91.092 | 2,736 |
| 2024-04-30 | 94.450 | 94.450 | 93.800 | 94.410 | 90.718 | 53 |
| 2024-04-29 | 98.990 | 98.990 | 94.200 | 94.340 | 90.650 | 2,782 |
| 2024-04-26 | 95.230 | 99.990 | 95.000 | 99.990 | 96.079 | 696 |
| 2024-04-25 | 96.600 | 96.600 | 95.150 | 95.560 | 91.269 | 62 |
| 2024-04-24 | 96.220 | 96.780 | 96.220 | 96.600 | 92.262 | 315 |
| 2024-04-23 | 95.570 | 96.260 | 95.570 | 95.830 | 91.527 | 266 |
| 2024-04-22 | 94.320 | 94.920 | 94.320 | 94.920 | 90.657 | 70 |
| 2024-04-19 | 94.970 | 95.470 | 94.280 | 94.320 | 90.084 | 1,823 |
| 2024-04-18 | 95.210 | 95.700 | 94.970 | 94.970 | 90.705 | 176 |
| 2024-04-17 | 95.200 | 95.200 | 93.930 | 94.080 | 89.855 | 219 |
| 2024-04-16 | 94.150 | 95.100 | 93.060 | 93.780 | 89.569 | 1,274 |
| 2024-04-15 | 90.720 | 90.720 | 88.650 | 90.270 | 86.216 | 2,700 |
| 2024-04-12 | 88.020 | 88.410 | 87.590 | 87.920 | 83.972 | 4,153 |
| 2024-04-11 | 92.660 | 92.970 | 87.000 | 87.590 | 83.657 | 1,089 |
| 2024-04-10 | 92.540 | 93.690 | 92.540 | 92.860 | 88.690 | 858 |
| 2024-04-09 | 93.780 | 93.900 | 93.400 | 93.900 | 89.683 | 3,280 |
| 2024-04-08 | 93.730 | 93.900 | 93.400 | 93.780 | 89.569 | 1,129 |
| 2024-04-05 | 92.890 | 94.240 | 92.890 | 93.780 | 89.569 | 1,474 |
| 2024-04-04 | 94.410 | 94.410 | 92.890 | 92.890 | 88.719 | 128 |
| 2024-04-03 | 95.850 | 95.850 | 93.930 | 93.930 | 89.712 | 124 |
| 2024-04-02 | 94.200 | 94.200 | 93.600 | 93.930 | 89.712 | 9,355 |
| 2024-04-01 | 94.870 | 94.900 | 94.500 | 94.680 | 90.428 | 1,998 |
| 2024-03-28 | 93.870 | 94.410 | 93.470 | 94.410 | 90.170 | 432 |
| 2024-03-27 | 92.100 | 92.790 | 92.100 | 92.790 | 88.623 | 60 |
| 2024-03-26 | 89.990 | 91.620 | 89.990 | 91.320 | 87.219 | 592 |
| 2024-03-25 | 90.850 | 90.850 | 90.850 | 90.850 | 86.770 | 2 |
| 2024-03-22 | 92.550 | 92.550 | 91.530 | 91.980 | 87.849 | 3,817 |
| 2024-03-21 | 92.700 | 93.780 | 92.250 | 93.020 | 88.843 | 742 |
| 2024-03-20 | 89.100 | 89.190 | 88.470 | 89.190 | 85.185 | 23 |
| 2024-03-19 | 88.240 | 88.920 | 88.240 | 88.920 | 84.927 | 78 |
| 2024-03-18 | 88.320 | 88.510 | 88.110 | 88.240 | 84.277 | 1,409 |
| 2024-03-15 | 88.950 | 89.010 | 88.460 | 88.460 | 84.488 | 2,753 |
| 2024-03-14 | 88.400 | 88.650 | 88.380 | 88.400 | 84.430 | 1,082 |
| 2024-03-13 | 86.940 | 89.730 | 86.940 | 88.830 | 84.841 | 1,126 |
| 2024-03-12 | 86.230 | 86.230 | 86.230 | 86.230 | 82.358 | 0 |
| 2024-03-11 | 85.970 | 86.300 | 85.590 | 86.230 | 82.358 | 387 |
| 2024-03-08 | 86.080 | 87.650 | 86.040 | 86.670 | 82.778 | 2,750 |
| 2024-03-07 | 84.850 | 85.800 | 84.770 | 84.770 | 80.963 | 350 |
| 2024-03-06 | 90.090 | 90.090 | 83.500 | 84.850 | 81.040 | 3,281 |
| 2024-03-05 | 88.740 | 90.000 | 88.470 | 89.910 | 85.872 | 313 |
| 2024-03-04 | 86.000 | 90.120 | 86.000 | 89.200 | 85.194 | 876 |
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.