Morgan Stanley historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	85.250	85.920	84.960	85.500	81.660	5,647
2024-02-29	82.500	86.000	82.500	85.560	81.718	12
2024-02-28	80.280	85.500	80.280	85.360	81.527	323
2024-02-27	85.320	85.320	84.160	84.160	80.381	68
2024-02-26	86.580	86.580	85.500	85.500	81.660	7
2024-02-23	85.860	86.820	85.260	86.800	82.902	713
2024-02-22	85.990	85.990	84.840	85.210	81.383	384
2024-02-21	84.240	84.240	84.110	84.110	80.333	9
2024-02-20	85.860	85.860	84.290	84.290	80.505	504
2024-02-19	85.980	87.900	84.770	87.410	83.485	455
2024-02-16	85.260	86.050	84.770	85.980	82.119	645
2024-02-15	84.100	85.400	84.020	85.400	81.565	2,614
2024-02-14	83.920	83.920	83.420	83.620	79.865	335
2024-02-09	85.560	85.560	84.720	85.230	81.403	1,210
2024-02-08	85.620	85.970	85.280	85.970	82.109	1,042
2024-02-07	85.700	85.700	85.110	85.620	81.775	637
2024-02-06	85.400	85.510	84.970	85.480	81.641	192
2024-02-05	87.110	87.110	85.950	85.950	82.090	20
2024-02-02	85.770	86.840	85.550	86.640	82.749	412
2024-02-01	86.750	86.750	84.410	85.150	81.326	5,911
2024-01-31	87.000	87.480	86.500	86.750	82.854	226
2024-01-30	85.460	87.000	85.460	87.000	83.093	427
2024-01-29	86.820	89.000	84.760	86.370	82.491	713
2024-01-26	89.010	89.010	86.400	86.820	82.388	2,439
2024-01-25	87.120	87.120	86.150	86.340	81.932	3,264
2024-01-24	85.770	86.880	85.770	86.170	81.771	16
2024-01-23	87.030	87.030	85.000	85.550	81.182	165
2024-01-22	84.050	85.680	84.050	85.320	80.964	827
2024-01-19	82.700	84.040	82.200	84.040	79.750	1,325
2024-01-18	82.600	83.630	82.360	82.490	78.279	1,331
2024-01-17	83.990	83.990	82.820	82.820	78.592	673
2024-01-16	90.000	90.000	83.900	84.020	79.731	4,446
2024-01-15	85.440	92.730	84.500	92.730	87.996	3,569
2024-01-12	86.180	88.260	86.180	87.210	82.758	472
2024-01-11	89.250	89.250	87.660	87.920	83.431	42
2024-01-10	90.000	90.000	89.280	89.290	84.732	826
2024-01-09	90.370	90.570	89.910	90.400	85.785	1,057
2024-01-08	90.670	91.290	90.410	91.270	86.610	464
2024-01-05	90.980	91.160	90.000	90.660	86.032	73
2024-01-04	92.820	92.820	90.500	90.500	85.880	598
2024-01-03	92.510	92.510	90.000	91.000	86.354	1,087
2024-01-02	90.980	92.400	90.800	92.090	87.389	32,916
2023-12-28	90.090	91.130	90.090	90.900	86.259	1,008
2023-12-27	89.550	90.180	89.550	90.090	85.491	19
2023-12-26	89.560	89.640	89.460	89.550	84.978	1,026
2023-12-22	90.000	90.110	89.910	90.090	85.491	343
2023-12-21	89.920	90.060	89.750	90.000	85.405	110
2023-12-20	88.740	90.000	88.740	90.000	85.405	91
2023-12-19	89.110	89.700	89.110	89.700	85.121	516
2023-12-18	90.000	90.710	88.980	89.130	84.580	2,623
2023-12-15	89.680	90.360	89.680	90.000	85.405	258
2023-12-14	85.930	89.680	85.350	89.680	85.102	2,293
2023-12-13	83.100	84.240	82.840	84.240	79.939	448
2023-12-12	81.920	82.940	81.530	81.530	77.368	279
2023-12-11	81.360	81.790	81.200	81.520	77.358	95
2023-12-08	79.640	81.360	79.640	81.360	77.206	1,233
2023-12-07	77.580	78.560	77.580	78.560	74.549	7
2023-12-06	80.290	80.290	78.580	78.580	74.568	10
2023-12-05	79.740	79.770	78.720	78.890	74.863	640
2023-12-04	78.950	80.410	78.950	80.410	76.305	280

← NewerPage 12 of 21 · 1,253 trading daysOlder →

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.