Morgan Stanley historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 182.68 | 184.83 | 180.20 | 180.57 | 180.57 | 5,646,100 |
| 2026-10-15 | 182.49 | 182.59 | 177.05 | 182.10 | 182.10 | 9,073,300 |
| 2026-10-14 | 180.45 | 183.90 | 176.44 | 181.51 | 181.51 | 10,271,400 |
| 2026-10-13 | 192.22 | 193.30 | 186.35 | 186.64 | 186.64 | 8,214,700 |
| 2026-10-12 | 190.22 | 192.08 | 189.18 | 190.02 | 190.02 | 3,887,600 |
| 2026-10-09 | 187.76 | 190.44 | 187.05 | 190.02 | 190.02 | 4,724,300 |
| 2026-10-08 | 186.81 | 188.54 | 186.15 | 187.44 | 187.44 | 5,854,800 |
| 2026-10-07 | 187.69 | 189.86 | 185.22 | 189.71 | 189.71 | 5,050,100 |
| 2026-10-06 | 191.01 | 193.14 | 190.55 | 191.02 | 191.02 | 4,902,100 |
| 2026-10-05 | 190.72 | 191.12 | 187.58 | 190.19 | 190.19 | 4,298,700 |
| 2026-10-02 | 188.94 | 191.53 | 188.51 | 190.31 | 190.31 | 6,322,400 |
| 2026-10-01 | 186.06 | 188.10 | 182.47 | 188.01 | 188.01 | 9,542,700 |
| 2026-09-30 | 191.99 | 192.06 | 188.07 | 188.08 | 188.08 | 6,907,300 |
| 2026-09-29 | 193.80 | 194.35 | 191.27 | 192.76 | 192.76 | 4,677,000 |
| 2026-09-28 | 195.87 | 195.93 | 192.97 | 193.64 | 193.64 | 4,357,200 |
| 2026-09-25 | 197.98 | 197.98 | 194.25 | 196.31 | 196.31 | 4,527,300 |
| 2026-09-24 | 197.40 | 198.30 | 194.75 | 196.32 | 196.32 | 5,195,300 |
| 2026-09-23 | 198.50 | 201.12 | 197.94 | 198.39 | 198.39 | 4,341,300 |
| 2026-09-22 | 205.57 | 206.75 | 198.21 | 200.18 | 200.18 | 7,799,600 |
| 2026-09-21 | 205.49 | 206.66 | 203.18 | 206.12 | 206.12 | 4,040,600 |
| 2026-09-18 | 202.10 | 203.05 | 200.85 | 202.58 | 202.58 | 7,446,500 |
| 2026-09-17 | 205.05 | 205.05 | 200.26 | 203.52 | 203.52 | 4,804,100 |
| 2026-09-16 | 207.87 | 208.09 | 200.63 | 202.42 | 202.42 | 6,999,600 |
| 2026-09-15 | 205.34 | 207.14 | 200.40 | 206.28 | 206.28 | 7,915,300 |
| 2026-09-14 | 211.66 | 212.97 | 204.82 | 206.58 | 206.58 | 7,500,200 |
| 2026-09-11 | 215.10 | 217.76 | 211.24 | 214.38 | 214.38 | 3,928,400 |
| 2026-09-10 | 214.04 | 216.27 | 212.51 | 212.66 | 212.66 | 4,546,800 |
| 2026-09-09 | 215.01 | 217.54 | 212.31 | 215.35 | 215.35 | 4,023,100 |
| 2026-09-08 | 217.20 | 218.51 | 215.22 | 216.24 | 216.24 | 3,455,200 |
| 2026-09-04 | 215.64 | 218.22 | 214.31 | 217.72 | 217.72 | 3,132,000 |
| 2026-09-03 | 213.20 | 217.81 | 213.20 | 217.15 | 217.15 | 3,868,500 |
| 2026-09-02 | 211.97 | 216.15 | 210.60 | 211.82 | 211.82 | 3,615,800 |
| 2026-09-01 | 210.22 | 216.26 | 208.91 | 211.04 | 211.04 | 3,522,800 |
| 2026-08-31 | 214.30 | 214.50 | 212.62 | 213.32 | 213.32 | 4,206,700 |
| 2026-08-28 | 215.40 | 216.65 | 214.19 | 214.77 | 214.77 | 3,735,400 |
| 2026-08-27 | 214.03 | 216.52 | 213.50 | 214.86 | 214.86 | 3,923,400 |
| 2026-08-26 | 217.00 | 217.00 | 211.85 | 214.08 | 214.08 | 4,126,100 |
| 2026-08-25 | 214.86 | 217.34 | 213.37 | 216.77 | 216.77 | 3,270,400 |
| 2026-08-24 | 214.44 | 216.30 | 213.22 | 214.08 | 214.08 | 3,444,100 |
| 2026-08-21 | 210.08 | 214.57 | 209.13 | 214.20 | 214.20 | 4,573,000 |
| 2026-08-20 | 214.29 | 215.07 | 207.32 | 207.45 | 207.45 | 4,875,200 |
| 2026-08-19 | 218.78 | 218.78 | 213.56 | 214.23 | 214.23 | 4,910,200 |
| 2026-08-18 | 217.06 | 217.70 | 215.19 | 217.55 | 217.55 | 2,777,900 |
| 2026-08-17 | 217.36 | 220.53 | 217.36 | 218.21 | 218.21 | 3,397,500 |
| 2026-08-14 | 217.80 | 218.72 | 215.30 | 217.36 | 217.36 | 3,405,800 |
| 2026-08-13 | 219.30 | 222.00 | 217.88 | 218.38 | 218.38 | 3,611,200 |
| 2026-08-12 | 218.49 | 220.50 | 216.98 | 217.64 | 217.64 | 3,742,600 |
| 2026-08-11 | 216.32 | 217.21 | 213.52 | 215.07 | 215.07 | 3,785,000 |
| 2026-08-10 | 216.33 | 217.62 | 214.38 | 215.33 | 215.33 | 3,837,600 |
| 2026-08-07 | 213.74 | 216.47 | 211.81 | 216.33 | 216.33 | 5,225,800 |
| 2026-08-06 | 219.01 | 219.78 | 213.54 | 213.75 | 213.75 | 3,588,000 |
| 2026-08-05 | 218.14 | 220.12 | 217.12 | 218.27 | 218.27 | 4,344,100 |
| 2026-08-04 | 213.67 | 218.76 | 211.51 | 217.04 | 217.04 | 8,932,800 |
| 2026-08-03 | 211.46 | 211.69 | 208.01 | 211.23 | 211.23 | 4,982,600 |
| 2026-07-31 | 210.70 | 213.46 | 208.69 | 210.42 | 210.42 | 4,723,000 |
| 2026-07-30 | 207.50 | 211.15 | 205.30 | 210.06 | 208.91 | 6,832,900 |
| 2026-07-29 | 212.09 | 212.35 | 202.94 | 203.13 | 202.02 | 6,722,300 |
| 2026-07-28 | 213.75 | 213.75 | 207.29 | 211.58 | 210.42 | 6,021,000 |
| 2026-07-27 | 218.02 | 219.40 | 210.89 | 214.56 | 213.39 | 4,958,100 |
| 2026-07-24 | 216.40 | 216.40 | 211.21 | 214.48 | 213.31 | 4,091,300 |
Page 1 of 79 · 4,728 trading daysOlder →
Stock splits
| Date | Split (new : old) |
|---|---|
| 2000-01-27 | 2:1 |
| 1997-01-15 | 2:1 |
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-31 | 1.1500 USD |
| 2026-04-30 | 1.0000 USD |
| 2026-01-30 | 1.0000 USD |
| 2025-10-31 | 1.0000 USD |
| 2025-07-31 | 1.0000 USD |
| 2025-04-30 | 0.9250 USD |
| 2025-01-31 | 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.