MSCI Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 525.00 | 525.00 | 520.20 | 520.20 | 506.82 | 5 |
| 2024-08-29 | 522.60 | 529.20 | 522.20 | 529.20 | 515.59 | 84 |
| 2024-08-28 | 525.20 | 525.80 | 521.80 | 521.80 | 508.38 | 24 |
| 2024-08-27 | 514.00 | 517.80 | 514.00 | 517.60 | 504.28 | 21 |
| 2024-08-26 | 511.40 | 516.00 | 511.40 | 515.20 | 501.95 | 30 |
| 2024-08-23 | 510.00 | 512.00 | 509.60 | 512.00 | 498.83 | 67 |
| 2024-08-22 | 503.00 | 508.40 | 503.00 | 508.00 | 494.93 | 3 |
| 2024-08-21 | 504.40 | 504.40 | 501.60 | 501.60 | 488.70 | 5 |
| 2024-08-20 | 503.60 | 503.60 | 503.60 | 503.60 | 490.64 | 0 |
| 2024-08-19 | 507.60 | 513.00 | 506.80 | 506.80 | 493.76 | 12 |
| 2024-08-16 | 515.20 | 516.20 | 507.80 | 508.00 | 494.93 | 31 |
| 2024-08-15 | 507.80 | 510.80 | 507.80 | 510.80 | 496.31 | 11 |
| 2024-08-14 | 496.00 | 502.00 | 496.00 | 502.00 | 487.76 | 107 |
| 2024-08-13 | 485.10 | 495.70 | 485.10 | 495.70 | 481.64 | 67 |
| 2024-08-12 | 486.10 | 488.90 | 486.10 | 487.60 | 473.77 | 23 |
| 2024-08-09 | 483.10 | 488.20 | 483.10 | 488.10 | 474.26 | 191 |
| 2024-08-08 | 477.90 | 477.90 | 477.90 | 477.90 | 464.35 | 28 |
| 2024-08-07 | 487.50 | 490.60 | 482.90 | 490.60 | 476.69 | 36 |
| 2024-08-06 | 478.10 | 484.00 | 475.10 | 480.50 | 466.87 | 309 |
| 2024-08-05 | 477.00 | 482.00 | 469.80 | 482.00 | 468.33 | 386 |
| 2024-08-02 | 506.00 | 506.00 | 487.60 | 487.90 | 474.06 | 124 |
| 2024-08-01 | 501.80 | 512.60 | 501.80 | 509.60 | 495.15 | 154 |
| 2024-07-31 | 505.00 | 505.00 | 503.40 | 503.40 | 489.12 | 12 |
| 2024-07-30 | 503.60 | 504.60 | 500.00 | 504.60 | 490.29 | 93 |
| 2024-07-29 | 496.90 | 500.40 | 493.70 | 498.20 | 484.07 | 73 |
| 2024-07-26 | 496.20 | 501.00 | 496.00 | 501.00 | 486.79 | 61 |
| 2024-07-25 | 490.90 | 499.00 | 490.10 | 499.00 | 484.85 | 76 |
| 2024-07-24 | 502.60 | 502.60 | 491.40 | 495.30 | 481.25 | 46 |
| 2024-07-23 | 463.00 | 514.20 | 463.00 | 508.60 | 494.18 | 227 |
| 2024-07-22 | 453.00 | 463.40 | 453.00 | 462.60 | 449.48 | 144 |
| 2024-07-19 | 457.60 | 457.60 | 454.50 | 455.20 | 442.29 | 10 |
| 2024-07-18 | 461.90 | 461.90 | 457.90 | 457.90 | 444.91 | 42 |
| 2024-07-17 | 463.60 | 463.60 | 463.60 | 463.60 | 450.45 | 0 |
| 2024-07-16 | 465.00 | 467.40 | 465.00 | 467.40 | 454.14 | 20 |
| 2024-07-15 | 462.60 | 462.60 | 459.00 | 459.40 | 446.37 | 39 |
| 2024-07-12 | 454.10 | 462.50 | 454.10 | 462.50 | 449.38 | 44 |
| 2024-07-11 | 448.20 | 455.90 | 445.40 | 455.90 | 442.97 | 271 |
| 2024-07-10 | 453.70 | 453.70 | 451.10 | 452.70 | 439.86 | 41 |
| 2024-07-09 | 456.70 | 456.70 | 454.30 | 455.90 | 442.97 | 1,113 |
| 2024-07-08 | 457.70 | 458.40 | 456.20 | 457.20 | 444.23 | 94 |
| 2024-07-05 | 453.70 | 454.60 | 453.50 | 453.70 | 440.83 | 75 |
| 2024-07-04 | 453.50 | 453.50 | 453.50 | 453.50 | 440.64 | 0 |
| 2024-07-03 | 457.30 | 457.80 | 454.50 | 456.60 | 443.65 | 65 |
| 2024-07-02 | 446.00 | 450.20 | 445.40 | 449.70 | 436.95 | 60 |
| 2024-07-01 | 449.40 | 449.40 | 448.10 | 449.40 | 436.65 | 113 |
| 2024-06-28 | 455.20 | 455.20 | 454.20 | 454.20 | 441.32 | 14 |
| 2024-06-27 | 457.20 | 458.10 | 457.20 | 458.10 | 445.11 | 8 |
| 2024-06-26 | 452.00 | 455.30 | 450.50 | 455.30 | 442.39 | 215 |
| 2024-06-25 | 455.20 | 457.10 | 453.00 | 457.10 | 444.14 | 17 |
| 2024-06-24 | 455.00 | 458.90 | 449.20 | 458.90 | 445.89 | 127 |
| 2024-06-21 | 449.80 | 453.30 | 449.80 | 453.30 | 440.44 | 10 |
| 2024-06-20 | 444.20 | 451.00 | 444.20 | 450.90 | 438.11 | 109 |
| 2024-06-19 | 444.00 | 446.10 | 438.90 | 443.60 | 431.02 | 28 |
| 2024-06-18 | 452.70 | 452.70 | 446.80 | 446.80 | 434.13 | 6 |
| 2024-06-17 | 448.70 | 449.40 | 445.30 | 448.30 | 435.59 | 40 |
| 2024-06-14 | 450.00 | 450.00 | 448.40 | 449.40 | 436.65 | 32 |
| 2024-06-13 | 452.50 | 452.50 | 451.20 | 451.20 | 438.40 | 1 |
| 2024-06-12 | 453.00 | 453.00 | 450.90 | 451.90 | 439.08 | 136 |
| 2024-06-11 | 451.60 | 452.40 | 451.60 | 452.40 | 439.57 | 3 |
| 2024-06-10 | 453.10 | 453.10 | 453.10 | 453.10 | 440.25 | 0 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-14 | 1.8235 USD |
| 2026-05-15 | 1.8235 USD |
| 2026-02-13 | 1.8235 USD |
| 2025-11-14 | 1.6011 USD |
| 2025-08-15 | 1.6011 USD |
| 2025-05-16 | 1.6011 USD |
| 2025-02-14 | 1.6011 USD |
| 2024-11-15 | 1.4232 USD |
| 2024-08-16 | 1.4232 USD |
| 2024-05-16 | 1.4232 USD |
| 2024-02-15 | 1.4232 USD |
| 2023-11-08 | 1.2275 USD |
| 2023-08-10 | 1.2275 USD |
| 2023-05-11 | 1.2275 USD |
| 2023-02-16 | 1.2275 USD |
| 2022-11-09 | 1.1119 USD |
| 2022-08-11 | 1.1119 USD |
| 2022-05-12 | 0.9251 USD |
| 2022-02-17 | 0.9251 USD |
| 2021-11-10 | 0.9251 USD |
| 2021-08-12 | 0.9251 USD |
| 2021-05-13 | 0.6938 USD |
| 2021-02-18 | 0.6938 USD |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.