Morgan Stanley historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-12	84.060	84.890	84.000	84.890	79.442	154
2023-06-09	85.510	85.510	83.970	84.060	78.665	278
2023-06-07	85.600	85.600	84.800	85.590	80.097	8
2023-06-06	84.290	84.430	84.200	84.200	78.796	517
2023-06-05	83.690	84.150	82.200	82.350	77.065	20
2023-06-02	83.690	83.690	83.590	83.690	78.319	411
2023-06-01	82.110	82.550	82.110	82.140	76.868	49
2023-05-31	84.250	84.250	83.030	83.030	77.701	271
2023-05-30	85.930	85.930	83.980	84.250	78.843	790
2023-05-29	84.110	87.980	84.110	87.790	82.156	21
2023-05-26	84.290	84.290	83.840	84.110	78.712	461
2023-05-25	82.090	83.550	82.090	83.540	78.178	465
2023-05-24	82.080	82.080	80.000	80.360	75.203	72
2023-05-23	82.320	82.570	82.100	82.100	76.831	443
2023-05-22	81.820	82.400	81.620	81.620	76.382	2,864
2023-05-19	82.480	82.620	82.410	82.460	77.168	9
2023-05-18	82.480	82.480	82.480	82.480	77.186	5
2023-05-17	82.300	82.480	82.300	82.480	77.186	2,335
2023-05-16	80.790	80.940	80.790	80.940	75.745	29
2023-05-15	81.230	81.360	81.140	81.140	75.932	8
2023-05-12	80.790	80.790	80.730	80.730	75.549	14
2023-05-11	82.860	82.860	81.360	81.430	76.204	53
2023-05-10	83.000	83.040	82.150	83.040	77.711	18
2023-05-09	84.500	84.640	83.800	84.230	78.824	222
2023-05-08	84.780	84.800	84.410	84.770	79.329	253
2023-05-05	83.850	84.080	82.820	83.200	77.860	1,388
2023-05-04	85.000	85.000	82.150	82.630	77.327	6,768
2023-05-03	87.000	87.200	85.000	85.000	79.545	2,759
2023-05-02	86.510	87.120	85.950	87.070	81.482	3,294
2023-04-28	90.260	90.270	89.370	89.650	83.896	4,773
2023-04-27	90.440	90.440	90.270	90.270	84.476	19
2023-04-26	89.410	89.410	88.560	88.560	82.402	832
2023-04-25	90.590	90.590	89.300	89.410	83.193	21
2023-04-24	91.980	91.980	90.800	90.800	84.486	870
2023-04-20	91.340	91.340	91.040	91.040	84.710	157
2023-04-19	88.980	91.490	87.500	91.420	85.063	141
2023-04-18	88.770	90.050	88.770	89.500	83.277	542
2023-04-17	86.200	87.800	86.200	87.800	81.695	1,418
2023-04-14	85.950	86.590	85.190	85.320	79.387	95
2023-04-13	83.290	84.380	83.290	84.380	78.513	15
2023-04-12	85.850	85.850	84.170	84.440	78.569	61
2023-04-11	84.590	85.860	84.300	85.720	79.760	126
2023-04-10	84.940	85.080	84.940	85.000	79.090	112
2023-04-06	85.000	85.100	84.940	84.940	79.034	90
2023-04-05	84.560	84.870	84.490	84.720	78.829	24
2023-04-04	87.090	87.250	85.760	85.760	79.797	253
2023-04-03	88.380	90.180	88.260	88.530	82.374	431
2023-03-31	88.100	89.100	87.600	88.630	82.467	279
2023-03-30	89.090	89.090	87.330	87.640	81.546	145
2023-03-29	88.730	88.730	88.530	88.670	82.504	21
2023-03-28	87.490	87.810	86.670	87.230	81.165	252
2023-03-27	88.920	88.920	88.400	88.400	82.253	215
2023-03-24	87.850	88.920	87.850	88.920	82.737	35
2023-03-23	92.560	92.560	90.180	90.180	83.909	90
2023-03-22	94.040	94.040	92.090	92.090	85.687	522
2023-03-21	93.240	93.240	92.500	92.840	86.384	131
2023-03-20	91.080	91.080	89.230	89.230	83.025	34
2023-03-17	90.980	90.980	88.390	88.920	82.737	427
2023-03-16	89.460	92.490	88.550	91.300	84.951	418
2023-03-15	91.090	91.090	89.180	90.030	83.770	363

← NewerPage 15 of 21 · 1,248 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.