Morgan Stanley historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 100.76 | 100.98 | 99.900 | 100.56 | 95.480 | 2,777,300 |
| 2024-08-21 | 101.10 | 101.23 | 99.960 | 100.69 | 95.603 | 3,576,000 |
| 2024-08-20 | 101.25 | 101.63 | 100.60 | 100.78 | 95.689 | 3,396,900 |
| 2024-08-19 | 101.52 | 102.04 | 101.30 | 101.75 | 96.610 | 4,070,500 |
| 2024-08-16 | 100.63 | 101.50 | 100.46 | 101.44 | 96.316 | 4,159,700 |
| 2024-08-15 | 100.80 | 101.21 | 100.15 | 100.64 | 95.556 | 5,885,100 |
| 2024-08-14 | 97.760 | 100.59 | 97.510 | 99.440 | 94.417 | 10,161,700 |
| 2024-08-13 | 95.770 | 96.800 | 94.950 | 96.710 | 91.824 | 5,941,500 |
| 2024-08-12 | 94.900 | 95.220 | 93.540 | 94.840 | 90.049 | 4,196,300 |
| 2024-08-09 | 94.290 | 95.120 | 94.020 | 94.720 | 89.935 | 3,542,600 |
| 2024-08-08 | 93.490 | 95.040 | 92.780 | 94.630 | 89.850 | 6,592,300 |
| 2024-08-07 | 94.610 | 95.330 | 92.010 | 92.110 | 87.457 | 7,215,700 |
| 2024-08-06 | 92.200 | 93.840 | 91.520 | 92.970 | 88.273 | 6,068,300 |
| 2024-08-05 | 92.650 | 93.370 | 90.940 | 92.070 | 87.419 | 9,659,500 |
| 2024-08-02 | 99.000 | 99.020 | 95.040 | 95.850 | 91.008 | 11,120,700 |
| 2024-08-01 | 103.75 | 103.99 | 101.19 | 101.76 | 96.619 | 5,678,100 |
| 2024-07-31 | 103.08 | 104.32 | 102.25 | 103.21 | 97.996 | 5,444,600 |
| 2024-07-30 | 103.56 | 104.12 | 102.78 | 103.76 | 97.640 | 6,225,500 |
| 2024-07-29 | 104.47 | 104.57 | 102.33 | 102.48 | 96.436 | 5,183,400 |
| 2024-07-26 | 104.86 | 105.89 | 104.04 | 104.19 | 98.045 | 6,599,600 |
| 2024-07-25 | 102.08 | 104.19 | 101.85 | 103.56 | 97.452 | 5,582,300 |
| 2024-07-24 | 102.86 | 104.00 | 101.75 | 101.97 | 95.956 | 7,967,400 |
| 2024-07-23 | 102.45 | 104.17 | 102.18 | 103.50 | 97.395 | 7,400,600 |
| 2024-07-22 | 102.47 | 103.23 | 101.95 | 102.44 | 96.398 | 8,931,200 |
| 2024-07-19 | 104.71 | 104.72 | 101.73 | 102.09 | 96.069 | 12,555,900 |
| 2024-07-18 | 106.53 | 107.63 | 104.33 | 104.81 | 98.628 | 9,130,700 |
| 2024-07-17 | 105.09 | 107.71 | 104.53 | 106.96 | 100.65 | 11,412,000 |
| 2024-07-16 | 104.13 | 109.11 | 102.81 | 106.22 | 99.955 | 16,716,400 |
| 2024-07-15 | 103.94 | 106.53 | 103.24 | 105.26 | 99.052 | 10,093,900 |
| 2024-07-12 | 105.00 | 105.82 | 103.97 | 104.09 | 97.951 | 7,060,600 |
| 2024-07-11 | 104.25 | 105.29 | 103.94 | 104.64 | 98.468 | 7,761,000 |
| 2024-07-10 | 102.51 | 103.51 | 102.06 | 103.46 | 97.358 | 5,619,000 |
| 2024-07-09 | 100.60 | 102.90 | 99.980 | 102.61 | 96.558 | 7,113,600 |
| 2024-07-08 | 99.830 | 101.27 | 99.830 | 100.59 | 94.657 | 3,884,400 |
| 2024-07-05 | 100.10 | 100.11 | 98.910 | 99.590 | 93.716 | 3,633,200 |
| 2024-07-03 | 99.930 | 100.60 | 99.500 | 100.20 | 94.290 | 3,112,000 |
| 2024-07-02 | 98.970 | 99.800 | 98.620 | 99.650 | 93.772 | 5,570,900 |
| 2024-07-01 | 97.520 | 99.380 | 97.440 | 99.160 | 93.311 | 7,420,600 |
| 2024-06-28 | 96.740 | 97.320 | 96.160 | 97.190 | 91.458 | 9,058,800 |
| 2024-06-27 | 96.080 | 96.340 | 95.170 | 95.770 | 90.121 | 5,437,800 |
| 2024-06-26 | 97.380 | 97.680 | 96.080 | 96.890 | 91.175 | 6,514,200 |
| 2024-06-25 | 96.790 | 98.340 | 96.680 | 97.800 | 92.032 | 7,439,700 |
| 2024-06-24 | 96.730 | 97.660 | 96.180 | 97.100 | 91.373 | 8,418,200 |
| 2024-06-21 | 97.320 | 97.360 | 95.890 | 96.160 | 90.488 | 10,785,300 |
| 2024-06-20 | 97.640 | 98.030 | 97.110 | 97.440 | 91.693 | 3,956,800 |
| 2024-06-18 | 97.020 | 97.690 | 96.810 | 97.570 | 91.815 | 4,558,400 |
| 2024-06-17 | 95.010 | 97.190 | 94.680 | 97.040 | 91.316 | 4,874,100 |
| 2024-06-14 | 94.390 | 95.520 | 93.990 | 95.500 | 89.867 | 3,406,600 |
| 2024-06-13 | 95.500 | 95.550 | 94.610 | 95.210 | 89.594 | 3,955,900 |
| 2024-06-12 | 97.320 | 97.890 | 95.600 | 95.650 | 90.008 | 5,435,700 |
| 2024-06-11 | 96.460 | 96.460 | 94.730 | 95.430 | 89.801 | 5,330,000 |
| 2024-06-10 | 96.620 | 96.830 | 95.410 | 96.390 | 90.705 | 4,566,000 |
| 2024-06-07 | 96.120 | 97.680 | 95.930 | 97.140 | 91.411 | 4,018,400 |
| 2024-06-06 | 96.480 | 97.450 | 96.260 | 96.850 | 91.138 | 4,741,200 |
| 2024-06-05 | 96.840 | 97.610 | 96.500 | 96.660 | 90.959 | 4,499,700 |
| 2024-06-04 | 96.250 | 97.550 | 95.670 | 96.580 | 90.884 | 5,409,600 |
| 2024-06-03 | 98.160 | 98.160 | 96.530 | 97.410 | 91.665 | 5,671,200 |
| 2024-05-31 | 97.330 | 97.960 | 96.400 | 97.840 | 92.069 | 7,155,500 |
| 2024-05-30 | 97.690 | 97.810 | 96.590 | 97.230 | 91.495 | 4,548,800 |
| 2024-05-29 | 97.370 | 97.700 | 96.470 | 97.270 | 91.533 | 4,679,600 |
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.