MSCI Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-17	405.65	414.55	402.00	411.60	392.83	54
2022-10-14	408.05	408.05	408.05	408.05	389.44	0
2022-10-13	406.20	408.50	402.35	408.50	389.87	36
2022-10-12	413.00	413.00	411.25	412.40	393.59	12
2022-10-11	433.00	433.00	433.00	433.00	413.25	0
2022-10-10	427.60	433.00	423.15	433.00	413.25	155
2022-10-07	441.75	441.75	431.30	431.30	411.63	6
2022-10-06	463.10	463.10	448.15	448.70	428.24	34
2022-10-05	450.50	452.00	449.95	449.95	429.43	22
2022-10-04	436.90	436.90	436.90	436.90	416.97	0
2022-10-03	437.95	438.00	432.05	436.90	416.97	33
2022-09-30	438.80	438.80	438.80	438.80	418.79	0
2022-09-29	435.75	439.30	433.00	434.00	414.21	71
2022-09-28	445.75	445.75	445.75	445.75	425.42	0
2022-09-27	436.75	436.75	436.75	436.75	416.83	0
2022-09-26	441.00	441.00	441.00	441.00	420.89	0
2022-09-23	430.55	434.55	430.55	432.60	412.87	60
2022-09-22	443.95	443.95	430.80	430.80	411.15	25
2022-09-21	455.15	456.90	455.15	456.20	435.39	23
2022-09-20	447.50	453.05	443.35	453.05	432.39	122
2022-09-19	450.40	450.95	446.35	446.35	425.99	53
2022-09-16	453.10	453.10	448.75	449.55	429.05	45
2022-09-15	475.90	475.90	475.90	475.90	454.20	7
2022-09-14	474.00	474.00	473.05	473.05	451.48	7
2022-09-13	486.35	486.35	474.95	474.95	453.29	67
2022-09-12	486.95	490.25	484.00	490.25	467.89	93
2022-09-09	487.20	488.20	487.20	488.20	465.93	3
2022-09-08	465.50	465.50	465.50	465.50	444.27	0
2022-09-07	465.50	465.50	465.50	465.50	444.27	0
2022-09-06	460.05	463.15	460.05	462.55	441.45	15
2022-09-05	453.40	459.35	453.40	455.05	434.30	6
2022-09-02	453.50	461.35	453.50	461.35	440.31	20
2022-09-01	451.00	451.00	445.85	448.20	427.76	28
2022-08-31	455.90	455.90	449.30	449.30	428.81	32
2022-08-30	452.70	452.70	452.25	452.25	431.62	1
2022-08-29	484.40	484.40	447.80	456.40	435.58	5
2022-08-26	474.20	484.40	474.20	484.40	462.31	18
2022-08-25	470.95	473.45	470.65	470.65	449.18	82
2022-08-24	473.00	473.00	472.65	472.65	451.09	15
2022-08-23	472.00	473.75	472.00	472.35	450.81	4
2022-08-22	468.65	474.05	467.70	474.05	452.43	323
2022-08-19	489.90	489.90	481.65	481.65	459.68	5
2022-08-18	490.85	494.90	490.45	494.90	472.33	66
2022-08-17	500.40	500.40	489.40	489.40	467.08	70
2022-08-16	504.50	507.00	489.95	495.30	472.71	110
2022-08-15	498.70	498.70	495.50	495.50	472.90	8
2022-08-12	487.10	491.30	486.30	490.20	467.84	38
2022-08-11	502.20	503.00	490.50	490.50	468.13	226
2022-08-10	482.30	497.60	477.15	491.70	468.24	93
2022-08-09	497.45	497.45	483.80	486.50	463.29	36
2022-08-08	492.35	495.45	489.95	494.35	470.77	161
2022-08-05	492.70	492.70	481.75	482.95	459.91	14
2022-08-04	482.90	486.10	482.10	482.10	459.10	64
2022-08-03	477.05	484.05	464.35	484.05	460.96	39
2022-08-02	468.35	470.50	465.00	470.50	448.06	10
2022-08-01	474.40	476.75	466.45	467.65	445.34	124
2022-07-29	471.55	471.55	467.75	467.75	445.44	82
2022-07-28	443.90	443.90	443.90	443.90	422.72	0
2022-07-27	441.30	443.90	441.30	443.90	422.72	1
2022-07-26	418.60	425.15	418.60	425.15	404.87	42

← NewerPage 18 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.