Morgan Stanley historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 182.37 | 185.19 | 178.00 | 185.01 | 185.01 | 2,517 |
| 2026-10-20 | 179.90 | 182.99 | 177.00 | 180.44 | 180.44 | 1,221 |
| 2026-10-19 | 181.10 | 183.32 | 179.05 | 179.14 | 179.14 | 4,118 |
| 2026-10-16 | 182.51 | 185.35 | 180.28 | 180.79 | 180.79 | 5,154 |
| 2026-10-15 | 182.00 | 186.00 | 177.01 | 179.65 | 179.65 | 6,745 |
| 2026-10-14 | 186.66 | 189.61 | 176.59 | 179.43 | 179.43 | 17,175 |
| 2026-10-13 | 191.90 | 194.94 | 186.82 | 187.48 | 187.48 | 12,540 |
| 2026-10-12 | 190.90 | 192.18 | 188.63 | 189.77 | 189.77 | 3,237 |
| 2026-10-09 | 187.80 | 191.66 | 186.56 | 189.75 | 189.75 | 1,778 |
| 2026-10-08 | 190.96 | 191.56 | 185.00 | 186.46 | 186.46 | 14,410 |
| 2026-10-07 | 192.90 | 194.00 | 185.13 | 188.81 | 188.81 | 10,941 |
| 2026-10-06 | 191.37 | 194.75 | 188.57 | 191.40 | 191.40 | 2,442 |
| 2026-10-05 | 194.00 | 194.00 | 187.61 | 190.59 | 190.59 | 2,546 |
| 2026-10-02 | 189.60 | 191.48 | 184.00 | 191.00 | 191.00 | 2,301 |
| 2026-10-01 | 185.00 | 190.50 | 182.53 | 186.70 | 186.70 | 2,511 |
| 2026-09-30 | 192.65 | 194.33 | 188.86 | 189.02 | 189.02 | 1,353 |
| 2026-09-29 | 193.02 | 197.50 | 191.38 | 192.78 | 192.78 | 988 |
| 2026-09-28 | 196.15 | 199.00 | 193.04 | 193.99 | 193.99 | 7,096 |
| 2026-09-25 | 198.72 | 200.00 | 193.00 | 196.83 | 196.83 | 4,069 |
| 2026-09-24 | 195.00 | 200.50 | 194.60 | 196.81 | 196.81 | 1,900 |
| 2026-09-23 | 201.90 | 206.48 | 198.05 | 199.05 | 199.05 | 9,141 |
| 2026-09-22 | 205.59 | 207.64 | 198.26 | 200.53 | 200.53 | 4,534 |
| 2026-09-21 | 206.00 | 206.57 | 200.00 | 205.48 | 205.48 | 2,295 |
| 2026-09-18 | 204.15 | 206.25 | 200.30 | 202.31 | 202.31 | 733 |
| 2026-09-17 | 204.42 | 207.96 | 200.22 | 204.09 | 204.09 | 2,291 |
| 2026-09-16 | 211.39 | 211.39 | 203.00 | 206.95 | 206.95 | 1,880 |
| 2026-09-15 | 209.86 | 209.86 | 200.52 | 203.29 | 203.29 | 1,944 |
| 2026-09-14 | 215.00 | 218.00 | 204.90 | 205.70 | 205.70 | 5,942 |
| 2026-09-11 | 209.50 | 217.51 | 209.50 | 214.68 | 214.68 | 1,919 |
| 2026-09-10 | 215.50 | 219.11 | 212.70 | 212.98 | 212.98 | 1,055 |
| 2026-09-09 | 216.25 | 219.12 | 212.94 | 216.03 | 216.03 | 748 |
| 2026-09-08 | 216.80 | 220.25 | 213.58 | 218.30 | 218.30 | 4,742 |
| 2026-09-04 | 218.88 | 218.88 | 214.32 | 217.33 | 217.33 | 892 |
| 2026-09-03 | 212.05 | 217.78 | 210.49 | 216.22 | 216.22 | 2,190 |
| 2026-09-02 | 211.10 | 216.40 | 209.88 | 211.00 | 211.00 | 2,988 |
| 2026-09-01 | 214.05 | 216.11 | 207.50 | 211.56 | 211.56 | 998 |
| 2026-08-28 | 207.09 | 217.57 | 207.09 | 214.67 | 214.67 | 2,644 |
| 2026-08-27 | 211.90 | 217.95 | 211.20 | 214.28 | 214.28 | 1,670 |
| 2026-08-26 | 218.00 | 218.88 | 211.97 | 213.47 | 213.47 | 1,240 |
| 2026-08-25 | 216.70 | 217.61 | 207.32 | 215.82 | 215.82 | 6,075 |
| 2026-08-24 | 217.65 | 217.65 | 209.33 | 214.11 | 214.11 | 4,535 |
| 2026-08-21 | 207.95 | 213.18 | 203.53 | 212.34 | 212.34 | 2,073 |
| 2026-08-20 | 212.00 | 217.67 | 209.96 | 210.23 | 210.23 | 1,229 |
| 2026-08-19 | 219.33 | 221.01 | 213.93 | 214.01 | 214.01 | 3,553 |
| 2026-08-18 | 219.72 | 220.41 | 214.12 | 216.73 | 216.73 | 880 |
| 2026-08-17 | 217.36 | 219.91 | 215.26 | 219.28 | 219.28 | 41,751 |
| 2026-08-14 | 218.48 | 222.09 | 216.00 | 216.66 | 216.66 | 648 |
| 2026-08-13 | 217.15 | 222.01 | 217.00 | 219.10 | 219.10 | 1,768 |
| 2026-08-12 | 216.90 | 220.38 | 212.02 | 217.64 | 217.64 | 2,090 |
| 2026-08-11 | 214.26 | 218.38 | 213.48 | 215.82 | 215.82 | 832 |
| 2026-08-10 | 214.92 | 218.34 | 214.20 | 214.99 | 214.99 | 663 |
| 2026-08-07 | 213.95 | 217.00 | 208.05 | 215.36 | 215.36 | 2,656 |
| 2026-08-06 | 218.92 | 221.93 | 215.85 | 216.06 | 216.06 | 2,550 |
| 2026-08-05 | 218.00 | 222.00 | 216.20 | 219.55 | 219.55 | 1,353 |
| 2026-08-04 | 211.50 | 218.82 | 210.00 | 217.74 | 217.74 | 6,470 |
| 2026-08-03 | 213.94 | 216.89 | 207.81 | 209.82 | 209.82 | 4,712 |
| 2026-07-31 | 208.10 | 213.72 | 206.31 | 210.39 | 210.39 | 4,913 |
| 2026-07-30 | 206.00 | 210.46 | 200.74 | 209.85 | 209.85 | 1,058 |
| 2026-07-29 | 213.04 | 220.00 | 203.29 | 205.61 | 205.61 | 2,773 |
| 2026-07-28 | 214.19 | 218.80 | 207.33 | 211.59 | 211.59 | 2,963 |
Page 1 of 5 · 248 trading daysOlder →
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.