Morgan Stanley historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 216.18 | 219.40 | 211.72 | 211.93 | 211.93 | 208,319 |
| 2026-07-24 | 215.29 | 218.52 | 210.01 | 215.21 | 215.21 | 1,232 |
| 2026-07-23 | 214.78 | 221.98 | 212.00 | 214.27 | 214.27 | 1,101 |
| 2026-07-22 | 214.00 | 219.56 | 210.00 | 218.34 | 218.34 | 2,327 |
| 2026-07-21 | 216.29 | 219.21 | 210.08 | 215.00 | 215.00 | 1,241 |
| 2026-07-20 | 217.00 | 219.50 | 210.93 | 211.19 | 211.19 | 10,545 |
| 2026-07-17 | 216.49 | 218.44 | 207.00 | 215.19 | 215.19 | 2,593 |
| 2026-07-16 | 229.50 | 232.45 | 215.86 | 216.75 | 216.75 | 4,430 |
| 2026-07-15 | 230.23 | 234.67 | 221.58 | 228.06 | 228.06 | 12,062 |
| 2026-07-14 | 222.67 | 232.06 | 220.00 | 227.02 | 227.02 | 8,714 |
| 2026-07-13 | 222.41 | 225.72 | 218.82 | 219.92 | 219.92 | 3,455 |
| 2026-07-10 | 218.21 | 226.00 | 218.21 | 222.58 | 222.58 | 960 |
| 2026-07-09 | 220.88 | 224.42 | 213.00 | 223.63 | 223.63 | 3,352 |
| 2026-07-08 | 228.00 | 228.00 | 216.09 | 218.71 | 218.71 | 1,357 |
| 2026-07-07 | 223.63 | 230.41 | 218.11 | 222.56 | 222.56 | 2,230 |
| 2026-07-06 | 214.99 | 222.93 | 210.00 | 220.58 | 220.58 | 4,453 |
| 2026-07-02 | 214.75 | 215.95 | 210.00 | 212.68 | 212.68 | 2,082 |
| 2026-07-01 | 207.00 | 214.89 | 205.48 | 211.81 | 211.81 | 2,220 |
| 2026-06-30 | 212.50 | 213.00 | 205.38 | 209.14 | 209.14 | 6,027 |
| 2026-06-29 | 212.60 | 216.99 | 209.31 | 213.80 | 213.80 | 3,713 |
| 2026-06-26 | 219.63 | 224.99 | 211.96 | 213.35 | 213.35 | 9,595 |
| 2026-06-25 | 223.93 | 227.26 | 220.00 | 222.31 | 222.31 | 2,237 |
| 2026-06-24 | 224.22 | 233.00 | 219.98 | 220.59 | 220.59 | 11,269 |
| 2026-06-23 | 224.70 | 229.00 | 220.71 | 227.30 | 227.30 | 3,975 |
| 2026-06-22 | 223.83 | 230.26 | 219.83 | 227.68 | 227.68 | 1,748 |
| 2026-06-18 | 226.50 | 231.24 | 222.51 | 224.79 | 224.79 | 7,477 |
| 2026-06-17 | 221.04 | 227.80 | 216.01 | 226.55 | 226.55 | 3,493 |
| 2026-06-16 | 217.40 | 225.00 | 213.00 | 220.52 | 220.52 | 2,590 |
| 2026-06-15 | 217.50 | 220.49 | 214.51 | 219.44 | 219.44 | 2,988 |
| 2026-06-12 | 214.04 | 217.73 | 206.44 | 214.66 | 214.66 | 1,770 |
| 2026-06-11 | 206.28 | 216.00 | 206.28 | 211.11 | 211.11 | 2,296 |
| 2026-06-10 | 210.04 | 211.15 | 205.00 | 208.35 | 208.35 | 1,274 |
| 2026-06-09 | 212.48 | 220.40 | 205.80 | 210.28 | 210.28 | 5,457 |
| 2026-06-08 | 212.11 | 220.16 | 210.28 | 214.09 | 214.09 | 3,261 |
| 2026-06-05 | 218.27 | 221.18 | 211.28 | 211.93 | 211.93 | 11,269 |
| 2026-06-04 | 210.50 | 219.16 | 205.69 | 217.89 | 217.89 | 12,507 |
| 2026-06-03 | 214.55 | 216.11 | 208.73 | 211.36 | 211.36 | 9,415 |
| 2026-06-02 | 209.80 | 217.00 | 208.88 | 216.69 | 216.69 | 10,024 |
| 2026-06-01 | 209.85 | 211.23 | 202.08 | 210.65 | 210.65 | 4,968 |
| 2026-05-29 | 203.00 | 208.00 | 202.00 | 207.15 | 207.15 | 6,731 |
| 2026-05-28 | 200.20 | 206.39 | 199.30 | 203.35 | 203.35 | 2,654 |
| 2026-05-27 | 202.48 | 204.94 | 197.00 | 200.78 | 200.78 | 1,573 |
| 2026-05-26 | 202.37 | 203.99 | 199.90 | 200.22 | 200.22 | 2,006 |
| 2026-05-22 | 201.59 | 203.05 | 199.48 | 202.10 | 202.10 | 3,904 |
| 2026-05-21 | 197.56 | 200.77 | 194.09 | 199.94 | 199.94 | 2,423 |
| 2026-05-20 | 192.70 | 197.93 | 185.00 | 197.33 | 197.33 | 2,837 |
| 2026-05-19 | 191.37 | 194.24 | 187.94 | 192.26 | 192.26 | 649 |
| 2026-05-18 | 191.28 | 194.90 | 188.07 | 192.44 | 192.44 | 2,733 |
| 2026-05-15 | 194.53 | 196.77 | 191.18 | 193.51 | 193.51 | 1,234 |
| 2026-05-14 | 194.73 | 197.48 | 193.00 | 194.94 | 194.94 | 1,300 |
| 2026-05-13 | 190.41 | 194.25 | 189.01 | 193.94 | 193.94 | 5,054 |
| 2026-05-12 | 190.14 | 194.07 | 184.39 | 191.09 | 191.09 | 6,991 |
| 2026-05-11 | 191.98 | 193.69 | 185.41 | 191.71 | 191.71 | 7,593 |
| 2026-05-08 | 189.00 | 193.41 | 185.83 | 191.83 | 191.83 | 9,641 |
| 2026-05-07 | 193.63 | 195.00 | 186.84 | 190.53 | 190.53 | 10,259 |
| 2026-05-06 | 189.54 | 194.73 | 184.90 | 193.02 | 193.02 | 3,583 |
| 2026-05-05 | 188.78 | 190.46 | 183.70 | 189.48 | 189.48 | 1,906 |
| 2026-05-01 | 190.49 | 193.26 | 186.13 | 190.85 | 190.85 | 1,158 |
| 2026-04-30 | 184.50 | 190.08 | 182.99 | 189.78 | 189.78 | 787 |
| 2026-04-29 | 190.30 | 191.77 | 185.50 | 185.90 | 185.90 | 7,562 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-10-30 | 1.0000 USD |
| 2025-07-30 | 1.0000 USD |
| 2025-04-29 | 0.9250 USD |
| 2025-01-30 | 0.9250 USD |
| 2024-10-31 | 0.9250 USD |
| 2024-07-31 | 0.9250 USD |
| 2024-04-29 | 0.8500 USD |
| 2024-01-30 | 0.8500 USD |
| 2023-10-30 | 0.8500 USD |
| 2023-07-28 | 0.8500 USD |
| 2023-04-28 | 0.7750 USD |
| 2023-01-30 | 0.7750 USD |
| 2022-10-28 | 0.7750 USD |
| 2022-07-28 | 0.7750 USD |
| 2022-04-28 | 0.7000 USD |
| 2022-01-28 | 0.7000 USD |
| 2021-10-28 | 0.7000 USD |
| 2021-07-29 | 0.7000 USD |
| 2021-04-29 | 0.3500 USD |
| 2021-01-28 | 0.3500 USD |
| 2020-10-29 | 0.3500 USD |
| 2020-07-30 | 0.3500 USD |
| 2020-04-29 | 0.3500 USD |
| 2020-01-30 | 0.3500 USD |
| 2019-10-30 | 0.3500 USD |
| 2019-07-30 | 0.3500 USD |
| 2019-04-29 | 0.3000 USD |
| 2019-01-30 | 0.3000 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.