Morgan Stanley historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	80.150	81.480	80.060	81.210	74.986	6,713,800
2023-12-01	79.080	80.980	78.740	80.890	74.690	9,617,100
2023-11-30	78.770	79.480	78.210	79.340	73.259	8,480,500
2023-11-29	77.480	79.530	77.340	78.550	72.530	7,420,700
2023-11-28	77.360	77.450	76.330	76.880	70.988	9,197,900
2023-11-27	78.270	78.350	77.590	77.950	71.976	5,237,800
2023-11-24	78.260	78.910	78.050	78.650	72.622	2,398,000
2023-11-22	78.790	78.870	78.210	78.490	72.474	4,265,400
2023-11-21	79.070	79.340	78.220	78.470	72.456	7,394,800
2023-11-20	80.030	80.200	79.340	79.700	73.592	7,644,600
2023-11-17	80.330	80.440	79.940	80.280	74.127	6,080,700
2023-11-16	79.980	80.280	79.040	79.660	73.555	6,757,600
2023-11-15	78.570	80.040	78.500	79.680	73.573	9,841,600
2023-11-14	76.680	78.960	76.670	78.310	72.308	12,287,700
2023-11-13	74.750	75.520	74.550	75.040	69.289	4,868,400
2023-11-10	74.660	75.390	74.050	75.330	69.556	8,924,000
2023-11-09	75.680	76.070	73.960	74.190	68.504	9,497,200
2023-11-08	75.450	76.190	75.060	75.970	70.147	8,075,200
2023-11-07	75.860	76.170	74.930	75.510	69.723	7,657,700
2023-11-06	76.680	76.760	75.360	75.920	70.101	8,140,300
2023-11-03	74.590	76.680	74.540	76.260	70.415	14,951,100
2023-11-02	71.680	73.530	71.650	73.460	67.830	11,638,000
2023-11-01	71.170	71.910	70.700	70.950	65.512	9,429,000
2023-10-31	70.770	71.020	70.270	70.820	65.392	8,949,000
2023-10-30	70.050	70.890	69.420	70.590	65.180	9,769,600
2023-10-27	71.910	72.010	70.190	70.400	64.219	11,099,100
2023-10-26	71.470	72.690	71.400	72.070	65.743	10,903,200
2023-10-25	71.250	71.900	71.130	71.400	65.132	8,461,700
2023-10-24	71.750	72.100	71.080	71.560	65.278	9,265,500
2023-10-23	72.730	72.870	71.240	71.700	65.405	12,847,100
2023-10-20	73.120	74.000	72.350	73.130	66.710	11,270,600
2023-10-19	74.870	76.460	72.890	72.920	66.518	17,486,100
2023-10-18	76.430	77.070	73.400	74.880	68.306	34,732,300
2023-10-17	77.990	80.630	77.980	80.330	73.278	12,324,800
2023-10-16	78.790	79.180	77.870	78.730	71.818	7,901,500
2023-10-13	78.200	79.230	77.340	77.790	70.961	6,442,800
2023-10-12	78.870	78.870	77.290	77.810	70.979	11,654,600
2023-10-11	79.910	80.210	78.710	78.900	71.973	8,928,700
2023-10-10	80.250	81.110	80.020	80.130	73.095	6,245,400
2023-10-09	79.600	80.080	78.930	79.910	72.895	5,125,000
2023-10-06	78.720	80.790	78.400	80.330	73.278	6,306,400
2023-10-05	78.480	79.540	78.020	79.150	72.201	5,589,300
2023-10-04	78.100	79.290	77.610	79.090	72.147	6,848,700
2023-10-03	79.580	79.840	77.830	78.020	71.170	7,526,800
2023-10-02	81.100	81.470	79.900	80.410	73.351	6,722,200
2023-09-29	83.010	83.090	81.030	81.670	74.500	6,830,500
2023-09-28	81.480	82.550	81.450	82.190	74.974	5,665,400
2023-09-27	82.410	82.610	81.090	81.650	74.482	5,708,200
2023-09-26	82.080	82.770	81.720	82.170	74.956	5,557,000
2023-09-25	82.630	83.280	82.300	83.030	75.741	4,748,800
2023-09-22	85.230	85.230	83.010	83.290	75.978	7,420,600
2023-09-21	86.340	86.510	84.830	84.880	77.428	6,933,900
2023-09-20	88.830	89.150	87.060	87.140	79.490	5,268,200
2023-09-19	88.780	89.470	87.940	88.510	80.740	5,769,000
2023-09-18	88.570	89.050	87.550	88.710	80.922	5,501,900
2023-09-15	88.190	88.730	87.940	88.410	80.648	17,629,500
2023-09-14	88.080	89.110	87.920	89.070	81.250	8,109,600
2023-09-13	86.150	87.800	86.150	87.250	79.590	10,617,400
2023-09-12	83.340	86.530	83.230	85.550	78.039	8,942,600
2023-09-11	85.380	85.670	83.350	83.510	76.179	7,780,900

← NewerPage 13 of 21 · 1,255 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.