Morgan Stanley historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 98.430 | 99.460 | 98.400 | 98.670 | 92.850 | 5,541,600 |
| 2024-05-24 | 99.450 | 99.910 | 98.810 | 98.970 | 93.133 | 3,550,500 |
| 2024-05-23 | 100.38 | 100.56 | 98.480 | 98.920 | 93.086 | 5,594,500 |
| 2024-05-22 | 101.28 | 102.52 | 100.17 | 100.74 | 94.798 | 5,194,300 |
| 2024-05-21 | 100.31 | 103.25 | 100.15 | 101.53 | 95.542 | 8,337,100 |
| 2024-05-20 | 100.05 | 100.89 | 99.380 | 100.33 | 94.412 | 5,690,200 |
| 2024-05-17 | 99.900 | 100.30 | 99.300 | 100.22 | 94.309 | 4,690,800 |
| 2024-05-16 | 100.15 | 100.41 | 99.450 | 99.580 | 93.707 | 4,339,300 |
| 2024-05-15 | 100.04 | 100.98 | 99.990 | 100.52 | 94.591 | 6,938,500 |
| 2024-05-14 | 99.000 | 100.18 | 98.770 | 99.380 | 93.518 | 6,216,600 |
| 2024-05-13 | 98.750 | 98.970 | 98.420 | 98.560 | 92.747 | 5,379,000 |
| 2024-05-10 | 98.740 | 98.990 | 97.630 | 98.280 | 92.483 | 6,118,400 |
| 2024-05-09 | 95.590 | 98.260 | 95.590 | 98.110 | 92.323 | 6,766,700 |
| 2024-05-08 | 95.430 | 96.050 | 95.100 | 95.640 | 89.999 | 4,662,600 |
| 2024-05-07 | 94.920 | 95.930 | 94.710 | 95.790 | 90.140 | 7,418,000 |
| 2024-05-06 | 94.560 | 94.910 | 93.700 | 94.790 | 89.199 | 5,105,100 |
| 2024-05-03 | 93.340 | 94.420 | 93.280 | 93.640 | 88.117 | 5,043,500 |
| 2024-05-02 | 92.540 | 92.920 | 91.600 | 92.650 | 87.185 | 4,449,200 |
| 2024-05-01 | 91.280 | 92.480 | 90.730 | 91.540 | 86.141 | 4,713,600 |
| 2024-04-30 | 91.600 | 91.830 | 90.550 | 90.840 | 85.482 | 5,860,000 |
| 2024-04-29 | 91.330 | 92.810 | 91.330 | 92.110 | 86.677 | 4,416,100 |
| 2024-04-26 | 92.500 | 93.310 | 92.400 | 92.830 | 86.555 | 4,606,100 |
| 2024-04-25 | 93.000 | 93.650 | 91.650 | 92.560 | 86.303 | 6,770,600 |
| 2024-04-24 | 93.110 | 94.070 | 93.030 | 93.850 | 87.506 | 5,100,900 |
| 2024-04-23 | 92.160 | 94.050 | 92.160 | 93.760 | 87.422 | 6,393,900 |
| 2024-04-22 | 91.110 | 92.660 | 90.710 | 92.090 | 85.865 | 7,294,400 |
| 2024-04-19 | 90.360 | 91.620 | 90.360 | 90.660 | 84.532 | 8,143,000 |
| 2024-04-18 | 90.660 | 91.110 | 89.740 | 90.260 | 84.159 | 6,752,000 |
| 2024-04-17 | 90.130 | 91.440 | 89.670 | 90.080 | 83.991 | 9,544,600 |
| 2024-04-16 | 90.710 | 91.100 | 88.000 | 89.140 | 83.114 | 18,291,600 |
| 2024-04-15 | 87.800 | 89.130 | 85.490 | 86.990 | 81.110 | 9,553,900 |
| 2024-04-12 | 85.800 | 86.810 | 85.120 | 86.190 | 80.364 | 12,789,800 |
| 2024-04-11 | 91.720 | 91.800 | 85.010 | 86.840 | 80.970 | 24,631,800 |
| 2024-04-10 | 92.270 | 92.890 | 91.180 | 91.650 | 85.455 | 5,994,200 |
| 2024-04-09 | 93.610 | 94.140 | 92.830 | 94.080 | 87.720 | 4,951,600 |
| 2024-04-08 | 93.000 | 93.400 | 92.200 | 93.210 | 86.909 | 4,601,900 |
| 2024-04-05 | 92.250 | 93.290 | 91.610 | 92.470 | 86.219 | 4,654,800 |
| 2024-04-04 | 94.200 | 94.740 | 91.860 | 92.280 | 86.042 | 5,466,100 |
| 2024-04-03 | 92.950 | 94.300 | 92.750 | 93.000 | 86.713 | 4,821,100 |
| 2024-04-02 | 92.900 | 93.770 | 92.540 | 92.710 | 86.443 | 5,245,400 |
| 2024-04-01 | 94.160 | 94.440 | 93.170 | 93.530 | 87.208 | 3,416,000 |
| 2024-03-28 | 93.750 | 94.730 | 93.450 | 94.160 | 87.795 | 6,707,700 |
| 2024-03-27 | 92.030 | 93.540 | 91.910 | 93.500 | 87.180 | 6,394,500 |
| 2024-03-26 | 91.420 | 91.910 | 90.940 | 91.280 | 85.110 | 4,211,900 |
| 2024-03-25 | 91.770 | 92.550 | 90.990 | 91.140 | 84.979 | 3,670,400 |
| 2024-03-22 | 93.520 | 93.860 | 91.740 | 91.950 | 85.734 | 5,909,300 |
| 2024-03-21 | 91.960 | 94.360 | 91.960 | 93.400 | 87.086 | 13,659,900 |
| 2024-03-20 | 88.050 | 91.480 | 87.910 | 91.350 | 85.175 | 10,811,700 |
| 2024-03-19 | 88.000 | 89.090 | 87.860 | 88.420 | 82.443 | 8,546,400 |
| 2024-03-18 | 88.360 | 88.700 | 87.700 | 87.960 | 82.014 | 5,960,000 |
| 2024-03-15 | 88.480 | 89.350 | 88.170 | 88.380 | 82.406 | 20,363,000 |
| 2024-03-14 | 89.000 | 89.400 | 88.260 | 89.100 | 83.077 | 9,235,300 |
| 2024-03-13 | 87.450 | 90.240 | 87.250 | 89.350 | 83.310 | 10,345,800 |
| 2024-03-12 | 87.240 | 87.760 | 86.600 | 87.050 | 81.166 | 5,110,900 |
| 2024-03-11 | 86.820 | 87.250 | 85.840 | 86.940 | 81.063 | 4,737,200 |
| 2024-03-08 | 86.620 | 88.320 | 86.420 | 87.040 | 81.156 | 9,689,300 |
| 2024-03-07 | 86.080 | 87.120 | 85.640 | 86.140 | 80.317 | 9,145,700 |
| 2024-03-06 | 86.770 | 87.950 | 84.430 | 85.660 | 79.870 | 25,614,600 |
| 2024-03-05 | 89.190 | 91.140 | 88.620 | 89.130 | 83.105 | 13,883,600 |
| 2024-03-04 | 87.880 | 91.240 | 87.550 | 90.040 | 83.953 | 19,876,000 |
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.