MSCI Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-10	453.80	453.80	453.80	453.80	434.10	0
2023-01-09	443.20	443.20	443.20	443.20	423.96	1
2023-01-06	435.00	441.75	435.00	441.75	422.58	14
2023-01-05	438.00	448.25	438.00	438.80	419.75	75
2023-01-04	443.90	443.90	443.90	443.90	424.63	0
2023-01-03	449.95	449.95	435.45	435.45	416.55	18
2023-01-02	440.45	447.00	440.45	441.85	422.67	102
2022-12-30	439.50	442.85	437.05	442.85	423.63	195
2022-12-29	440.85	440.85	440.85	440.85	421.72	0
2022-12-28	435.00	435.00	431.55	431.55	412.82	29
2022-12-27	438.00	438.00	436.55	436.55	417.60	10
2022-12-23	436.75	437.85	435.00	437.85	418.85	70
2022-12-22	440.40	449.95	436.15	438.85	419.80	389
2022-12-21	431.65	442.50	431.65	442.50	423.29	6
2022-12-20	428.55	437.20	428.55	431.35	412.63	32
2022-12-19	446.20	446.20	437.25	437.25	418.27	10
2022-12-16	442.95	445.35	441.45	445.35	426.02	185
2022-12-15	471.00	471.00	451.65	451.65	432.05	41
2022-12-14	485.00	485.00	482.05	482.05	461.13	10
2022-12-13	476.50	490.00	476.50	483.75	462.75	142
2022-12-12	462.40	470.45	460.45	470.45	450.03	40
2022-12-09	464.50	464.50	464.50	464.50	444.34	0
2022-12-08	474.70	474.70	474.70	474.70	454.10	0
2022-12-07	472.70	479.00	472.70	476.30	455.63	7
2022-12-06	478.25	478.30	475.75	478.30	457.54	36
2022-12-05	492.50	493.30	481.40	481.40	460.51	95
2022-12-02	490.35	490.35	490.35	490.35	469.07	0
2022-12-01	491.95	491.95	487.90	490.55	469.26	53
2022-11-30	472.45	472.45	470.95	471.90	451.42	11
2022-11-29	477.30	477.30	471.80	471.80	451.32	40
2022-11-28	490.05	490.05	485.40	485.40	464.33	8
2022-11-25	485.75	491.90	485.75	491.90	470.55	19
2022-11-24	489.60	489.60	489.60	489.60	468.35	0
2022-11-23	492.85	494.70	492.85	494.70	473.23	1
2022-11-22	489.85	489.85	488.45	488.45	467.25	6
2022-11-21	481.85	481.85	469.00	481.45	460.55	12
2022-11-18	478.05	478.05	469.25	469.25	448.88	1
2022-11-17	480.00	480.00	475.00	475.00	454.38	4
2022-11-16	495.00	495.00	482.00	482.00	461.08	1
2022-11-15	479.50	487.75	470.95	487.75	466.58	49
2022-11-14	496.05	497.20	483.35	483.35	462.37	70
2022-11-11	505.20	505.20	494.30	497.40	475.81	49
2022-11-10	471.45	497.80	470.60	497.80	476.19	76
2022-11-09	464.45	466.70	461.65	461.65	441.61	19
2022-11-08	467.00	468.15	466.35	468.15	446.80	20
2022-11-07	467.45	472.00	459.70	459.70	438.73	121
2022-11-04	455.60	462.90	455.60	462.90	441.79	1
2022-11-03	460.00	467.10	460.00	467.10	445.80	52
2022-11-02	470.00	470.00	463.35	463.35	442.22	5
2022-11-01	479.90	479.90	474.30	474.30	452.67	19
2022-10-31	474.05	480.45	474.05	480.45	458.54	61
2022-10-28	456.10	465.40	451.45	465.40	444.17	7
2022-10-27	459.60	459.60	458.60	458.60	437.68	11
2022-10-26	444.35	453.45	444.35	453.45	432.77	49
2022-10-25	417.00	433.30	417.00	433.30	413.54	26
2022-10-24	410.90	410.90	410.90	410.90	392.16	0
2022-10-21	397.25	403.35	396.65	402.45	384.10	7
2022-10-20	404.70	404.70	402.00	403.00	384.62	13
2022-10-19	417.55	417.55	410.35	410.35	391.63	20
2022-10-18	417.80	417.80	414.25	414.25	395.36	6

← NewerPage 17 of 22 · 1,275 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.