MSCI Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-04	508.20	511.40	505.20	505.20	484.37	11
2023-04-03	519.00	520.20	506.60	507.60	486.67	226
2023-03-31	510.60	510.60	510.60	510.60	489.54	0
2023-03-30	512.10	512.80	505.50	505.50	484.65	134
2023-03-29	503.40	503.40	503.40	503.40	482.64	0
2023-03-28	495.20	495.20	495.20	495.20	474.78	0
2023-03-27	505.00	505.00	505.00	505.00	484.17	0
2023-03-24	501.60	502.00	500.00	502.00	481.30	11
2023-03-23	504.20	508.50	501.20	508.50	487.53	147
2023-03-22	517.20	517.20	508.80	514.70	493.47	29
2023-03-21	501.20	517.00	501.20	512.60	491.46	61
2023-03-20	500.00	503.00	499.55	503.00	482.26	25
2023-03-17	519.80	519.80	502.70	502.70	481.97	11
2023-03-16	512.20	522.80	512.20	522.80	501.24	11
2023-03-15	512.30	512.30	499.20	500.40	479.76	191
2023-03-14	494.70	494.95	494.70	494.80	474.39	40
2023-03-13	490.00	495.35	490.00	492.45	472.14	75
2023-03-10	501.30	501.30	501.30	501.30	480.63	0
2023-03-09	506.00	510.10	506.00	510.10	489.06	8
2023-03-08	506.10	506.10	504.90	504.90	484.08	3
2023-03-07	511.90	511.90	507.20	507.20	486.28	20
2023-03-06	500.10	508.90	500.10	508.90	487.91	11
2023-03-03	498.95	498.95	498.15	498.15	477.61	101
2023-03-02	495.00	495.00	480.85	481.70	461.84	69
2023-03-01	492.70	492.70	483.60	483.60	463.66	40
2023-02-28	495.25	499.25	495.25	499.10	478.52	48
2023-02-27	490.05	496.25	490.05	496.25	475.79	5
2023-02-24	502.40	502.40	490.10	490.10	469.89	42
2023-02-23	500.30	500.30	492.90	492.90	472.57	14
2023-02-22	492.30	493.15	490.45	493.15	472.81	20
2023-02-21	497.00	509.40	495.20	495.20	474.78	46
2023-02-20	510.70	514.10	506.30	506.30	485.42	82
2023-02-17	523.50	523.50	523.50	523.50	501.91	20
2023-02-16	524.00	524.00	524.00	524.00	502.39	0
2023-02-15	526.70	528.00	520.10	528.00	505.08	31
2023-02-14	527.10	527.10	521.10	521.10	498.48	2
2023-02-13	512.70	521.40	512.60	521.40	498.77	17
2023-02-10	516.70	524.00	504.70	509.20	487.10	283
2023-02-09	523.60	525.40	523.60	525.40	502.60	9
2023-02-08	522.00	527.90	518.60	518.60	496.09	93
2023-02-07	514.30	517.50	512.50	516.90	494.47	69
2023-02-06	513.40	523.40	513.40	523.40	500.68	18
2023-02-03	518.80	524.30	514.80	524.30	501.54	127
2023-02-02	507.10	515.40	504.00	513.90	491.60	268
2023-02-01	487.50	491.55	487.00	491.55	470.22	41
2023-01-31	475.10	475.10	467.00	474.65	454.05	236
2023-01-30	477.80	477.80	470.85	470.85	450.41	4
2023-01-27	473.25	475.25	471.55	474.40	453.81	264
2023-01-26	472.00	476.30	464.90	469.95	449.55	332
2023-01-25	464.25	464.25	458.05	458.05	438.17	3
2023-01-24	473.00	478.20	473.00	478.20	457.44	12
2023-01-23	473.60	479.60	466.70	477.65	456.92	140
2023-01-20	454.75	465.95	454.75	465.95	445.73	119
2023-01-19	462.40	464.80	461.40	461.40	441.37	45
2023-01-18	479.70	479.75	479.70	479.75	458.93	16
2023-01-17	465.95	473.75	463.15	473.75	453.19	77
2023-01-16	471.95	472.00	462.55	465.45	445.25	46
2023-01-13	464.00	464.00	463.25	463.25	443.14	15
2023-01-12	470.65	473.30	463.35	463.35	443.24	13
2023-01-11	457.30	467.60	457.30	466.25	446.01	6

← NewerPage 16 of 22 · 1,279 trading daysOlder →

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.