MSCI Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 558.00 | 562.60 | 558.00 | 562.60 | 549.44 | 85 |
| 2024-11-21 | 553.80 | 556.60 | 553.20 | 556.60 | 543.58 | 7 |
| 2024-11-20 | 565.20 | 565.20 | 549.60 | 552.60 | 539.67 | 29 |
| 2024-11-19 | 566.60 | 566.60 | 560.00 | 566.60 | 553.35 | 23 |
| 2024-11-18 | 568.60 | 568.60 | 559.60 | 564.80 | 551.59 | 19 |
| 2024-11-15 | 573.20 | 573.20 | 564.20 | 568.60 | 555.30 | 32 |
| 2024-11-14 | 584.60 | 584.60 | 577.80 | 577.80 | 562.94 | 48 |
| 2024-11-13 | 568.00 | 568.00 | 568.00 | 568.00 | 553.39 | 0 |
| 2024-11-12 | 565.60 | 568.00 | 563.00 | 568.00 | 553.39 | 99 |
| 2024-11-11 | 552.00 | 562.60 | 552.00 | 560.80 | 546.37 | 17 |
| 2024-11-08 | 531.20 | 531.20 | 531.20 | 531.20 | 517.53 | 2 |
| 2024-11-07 | 536.40 | 538.80 | 533.60 | 534.80 | 521.04 | 49 |
| 2024-11-06 | 563.00 | 563.00 | 527.60 | 530.60 | 516.95 | 261 |
| 2024-11-05 | 540.20 | 540.20 | 540.20 | 540.20 | 526.30 | 0 |
| 2024-11-04 | 529.80 | 536.20 | 529.60 | 535.40 | 521.63 | 50 |
| 2024-11-01 | 534.00 | 534.00 | 531.60 | 531.60 | 517.92 | 43 |
| 2024-10-31 | 524.00 | 529.80 | 524.00 | 529.80 | 516.17 | 41 |
| 2024-10-30 | 541.80 | 541.80 | 528.00 | 531.80 | 518.12 | 119 |
| 2024-10-29 | 546.00 | 584.00 | 544.20 | 544.20 | 530.20 | 304 |
| 2024-10-28 | 547.20 | 550.60 | 545.60 | 547.80 | 533.71 | 204 |
| 2024-10-25 | 549.60 | 549.60 | 544.20 | 544.20 | 530.20 | 40 |
| 2024-10-24 | 552.20 | 552.20 | 548.20 | 548.20 | 534.10 | 82 |
| 2024-10-23 | 561.80 | 561.80 | 555.20 | 556.20 | 541.89 | 6 |
| 2024-10-22 | 556.80 | 557.00 | 556.20 | 556.20 | 541.89 | 69 |
| 2024-10-21 | 560.80 | 560.80 | 554.40 | 554.60 | 540.33 | 22 |
| 2024-10-18 | 557.80 | 560.20 | 557.80 | 560.20 | 545.79 | 4 |
| 2024-10-17 | 562.80 | 565.00 | 557.40 | 564.20 | 549.69 | 157 |
| 2024-10-16 | 560.60 | 560.60 | 557.40 | 557.80 | 543.45 | 29 |
| 2024-10-15 | 560.80 | 561.80 | 557.60 | 561.80 | 547.35 | 34 |
| 2024-10-14 | 553.80 | 558.60 | 552.00 | 558.60 | 544.23 | 83 |
| 2024-10-11 | 548.80 | 551.60 | 545.20 | 551.60 | 537.41 | 25 |
| 2024-10-10 | 555.00 | 555.20 | 548.80 | 549.20 | 535.07 | 152 |
| 2024-10-09 | 546.00 | 551.40 | 546.00 | 551.40 | 537.21 | 122 |
| 2024-10-08 | 535.20 | 537.00 | 532.80 | 537.00 | 523.19 | 172 |
| 2024-10-07 | 536.00 | 536.40 | 533.00 | 533.00 | 519.29 | 71 |
| 2024-10-04 | 532.40 | 542.00 | 532.40 | 534.60 | 520.85 | 48 |
| 2024-10-03 | 533.80 | 534.00 | 531.40 | 533.40 | 519.68 | 85 |
| 2024-10-02 | 522.40 | 532.40 | 517.00 | 531.60 | 517.92 | 128 |
| 2024-10-01 | 523.40 | 526.80 | 516.60 | 517.00 | 503.70 | 118 |
| 2024-09-30 | 513.40 | 518.60 | 513.40 | 518.60 | 505.26 | 7 |
| 2024-09-27 | 511.60 | 516.00 | 508.20 | 516.00 | 502.73 | 25 |
| 2024-09-26 | 506.60 | 510.40 | 504.00 | 507.80 | 494.74 | 72 |
| 2024-09-25 | 499.00 | 504.00 | 499.00 | 503.20 | 490.25 | 99 |
| 2024-09-24 | 504.00 | 504.60 | 500.20 | 500.60 | 487.72 | 35 |
| 2024-09-23 | 493.80 | 502.20 | 493.20 | 502.20 | 489.28 | 35 |
| 2024-09-20 | 493.20 | 499.80 | 491.30 | 491.30 | 478.66 | 46 |
| 2024-09-19 | 505.20 | 505.20 | 498.20 | 498.20 | 485.38 | 12 |
| 2024-09-18 | 502.20 | 503.20 | 497.60 | 497.60 | 484.80 | 181 |
| 2024-09-17 | 505.80 | 505.80 | 503.80 | 504.80 | 491.81 | 129 |
| 2024-09-16 | 506.40 | 510.80 | 504.00 | 510.80 | 497.66 | 44 |
| 2024-09-13 | 508.40 | 508.40 | 498.40 | 506.80 | 493.76 | 19 |
| 2024-09-12 | 504.20 | 504.20 | 504.20 | 504.20 | 491.23 | 1 |
| 2024-09-11 | 509.40 | 509.40 | 500.00 | 500.20 | 487.33 | 40 |
| 2024-09-10 | 505.40 | 509.20 | 505.40 | 509.20 | 496.10 | 6 |
| 2024-09-09 | 505.60 | 512.60 | 505.60 | 509.80 | 496.68 | 13 |
| 2024-09-06 | 514.00 | 514.00 | 506.60 | 506.60 | 493.57 | 31 |
| 2024-09-05 | 510.00 | 510.00 | 507.40 | 508.20 | 495.13 | 30 |
| 2024-09-04 | 520.80 | 520.80 | 517.60 | 517.60 | 504.28 | 58 |
| 2024-09-03 | 526.00 | 526.00 | 521.60 | 521.60 | 508.18 | 35 |
| 2024-09-02 | 523.00 | 523.40 | 521.20 | 523.40 | 509.94 | 55 |
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.