Morgan Stanley historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	86.220	86.790	85.110	86.480	80.634	5,523,700
2024-02-29	86.490	86.640	85.350	86.040	80.224	7,657,100
2024-02-28	85.430	86.090	85.280	86.050	80.233	5,624,100
2024-02-27	85.970	86.450	85.120	85.490	79.711	8,066,700
2024-02-26	86.500	87.340	85.560	85.670	79.879	5,608,100
2024-02-23	86.070	87.250	85.960	86.550	80.699	5,810,100
2024-02-22	85.950	86.740	85.600	85.850	80.047	6,782,100
2024-02-21	85.010	85.480	84.530	85.460	79.683	6,444,000
2024-02-20	85.940	86.490	85.100	85.350	79.581	6,626,400
2024-02-16	85.520	86.790	85.070	86.500	80.653	9,673,900
2024-02-15	84.450	86.230	84.410	85.670	79.879	7,993,500
2024-02-14	84.540	84.960	83.690	84.000	78.322	5,973,700
2024-02-13	85.860	85.860	83.090	83.970	78.294	11,339,400
2024-02-12	85.860	87.640	85.640	86.870	80.998	7,888,000
2024-02-09	85.690	86.030	85.320	85.890	80.084	5,664,500
2024-02-08	85.680	86.230	85.160	85.650	79.860	6,218,200
2024-02-07	86.260	86.390	85.270	86.000	80.187	4,952,200
2024-02-06	85.620	86.550	85.620	86.100	80.280	7,335,500
2024-02-05	86.580	86.580	85.090	85.890	80.084	7,788,700
2024-02-02	86.470	87.670	86.000	87.270	81.371	7,728,600
2024-02-01	87.190	88.170	85.640	86.820	80.951	8,365,000
2024-01-31	87.710	88.750	87.230	87.240	81.343	8,414,700
2024-01-30	86.980	88.070	86.770	87.620	81.697	6,569,300
2024-01-29	87.400	87.950	85.720	87.620	80.905	7,440,300
2024-01-26	87.880	88.500	87.650	87.730	81.006	6,384,400
2024-01-25	88.140	88.420	87.330	88.020	81.274	8,792,400
2024-01-24	87.320	88.300	87.200	87.570	80.858	12,480,900
2024-01-23	85.670	86.850	85.190	86.740	80.092	8,555,700
2024-01-22	85.460	86.770	85.440	85.730	79.159	11,626,500
2024-01-19	83.910	85.590	83.200	85.340	78.799	14,787,400
2024-01-18	84.830	84.980	83.280	83.900	77.470	15,016,400
2024-01-17	84.850	85.140	83.900	84.410	77.941	17,198,500
2024-01-16	86.740	88.160	84.800	85.970	79.381	20,369,000
2024-01-12	91.280	91.900	89.430	89.700	82.825	8,303,100
2024-01-11	90.950	90.950	89.540	90.510	83.573	9,400,700
2024-01-10	91.530	91.970	91.290	91.480	84.469	6,929,200
2024-01-09	92.750	92.840	91.660	92.060	85.004	7,594,100
2024-01-08	93.210	93.830	92.280	93.510	86.343	6,738,400
2024-01-05	92.210	93.930	92.060	93.240	86.094	6,027,800
2024-01-04	92.150	93.140	91.660	92.150	85.087	8,735,600
2024-01-03	93.200	93.200	91.270	91.910	84.866	7,487,900
2024-01-02	92.660	94.150	92.270	93.900	86.703	6,132,200
2023-12-29	93.490	93.770	93.060	93.250	86.103	4,772,100
2023-12-28	93.310	93.950	93.240	93.640	86.463	4,089,500
2023-12-27	92.690	93.690	92.400	93.660	86.482	4,073,200
2023-12-26	92.610	93.020	92.370	92.840	85.724	2,726,200
2023-12-22	92.900	93.660	92.230	92.410	85.327	5,800,800
2023-12-21	92.140	92.660	91.640	92.630	85.531	7,748,000
2023-12-20	91.460	92.310	90.930	91.140	84.155	10,467,000
2023-12-19	90.920	92.360	90.700	91.920	84.875	8,114,900
2023-12-18	91.660	91.670	90.610	90.760	83.804	9,145,500
2023-12-15	91.000	91.840	90.260	91.580	84.561	16,905,700
2023-12-14	87.230	92.000	87.210	91.040	84.062	19,849,500
2023-12-13	83.470	86.110	83.300	85.630	79.067	10,144,600
2023-12-12	82.940	83.660	82.570	83.600	77.193	7,395,300
2023-12-11	82.370	82.840	81.960	82.820	76.472	6,378,100
2023-12-08	80.280	82.660	80.150	82.280	75.974	10,343,400
2023-12-07	79.760	80.570	79.620	80.350	74.192	5,430,400
2023-12-06	80.780	81.760	79.330	79.410	73.324	7,321,800
2023-12-05	80.680	80.840	79.590	80.170	74.026	6,103,200

← NewerPage 12 of 79 · 4,729 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.