Morgan Stanley historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	84.150	84.950	83.660	84.920	77.465	6,127,600
2023-09-07	83.990	84.870	83.780	83.840	76.480	5,504,200
2023-09-06	84.280	84.750	83.350	84.160	76.771	5,384,000
2023-09-05	85.840	86.270	84.810	84.840	77.392	4,919,400
2023-09-01	86.000	86.450	85.290	85.750	78.222	4,981,800
2023-08-31	85.670	85.670	84.760	85.150	77.675	5,581,200
2023-08-30	85.620	86.000	85.030	85.260	77.775	5,051,800
2023-08-29	84.410	85.590	84.320	85.550	78.039	6,212,300
2023-08-28	83.800	84.870	83.770	84.380	76.972	6,439,700
2023-08-25	83.690	84.150	82.740	83.220	75.914	5,461,400
2023-08-24	83.170	84.750	83.100	83.440	76.115	5,023,000
2023-08-23	83.000	83.720	82.880	83.390	76.069	5,878,600
2023-08-22	84.710	84.770	82.840	82.980	75.695	6,002,300
2023-08-21	85.020	85.310	83.660	84.250	76.854	5,385,300
2023-08-18	84.960	86.300	84.710	84.890	77.437	6,650,000
2023-08-17	86.600	86.900	85.200	85.790	78.258	7,611,200
2023-08-16	85.740	86.790	85.590	85.990	78.441	5,746,300
2023-08-15	86.410	86.470	85.720	86.160	78.596	9,308,700
2023-08-14	86.960	87.400	86.520	87.330	79.663	3,637,500
2023-08-11	87.060	88.200	87.020	87.700	80.001	3,922,300
2023-08-10	87.910	88.930	87.320	87.640	79.946	4,250,100
2023-08-09	88.470	89.010	87.470	87.560	79.873	5,200,500
2023-08-08	87.850	88.520	86.260	88.470	80.703	6,921,200
2023-08-07	89.450	89.710	88.980	89.080	81.260	4,663,300
2023-08-04	89.350	90.050	88.520	88.790	80.995	6,191,700
2023-08-03	88.840	89.520	88.510	89.140	81.314	5,137,700
2023-08-02	89.520	90.140	88.790	89.320	81.478	6,407,400
2023-08-01	91.200	91.430	90.630	90.940	82.956	4,468,500
2023-07-31	91.900	92.200	91.040	91.560	83.522	5,242,900
2023-07-28	92.460	92.600	91.090	91.570	83.531	5,798,400
2023-07-27	93.650	94.710	92.550	92.750	83.832	8,427,800
2023-07-26	94.400	95.150	93.290	93.540	84.546	7,201,100
2023-07-25	94.700	95.570	94.410	94.420	85.341	7,760,100
2023-07-24	94.010	95.400	93.700	94.670	85.567	7,259,800
2023-07-21	94.270	94.400	93.060	94.010	84.971	6,298,600
2023-07-20	93.110	94.140	92.860	93.800	84.781	9,541,800
2023-07-19	91.430	93.860	91.330	93.160	84.203	12,004,300
2023-07-18	87.540	92.560	87.100	91.940	83.100	21,630,800
2023-07-17	85.680	86.900	85.680	86.370	78.065	7,911,800
2023-07-14	87.410	87.420	85.560	85.780	77.532	7,732,700
2023-07-13	86.230	86.640	85.740	86.210	77.921	6,026,500
2023-07-12	86.680	87.710	85.600	85.770	77.523	8,602,300
2023-07-11	83.900	85.430	83.620	84.960	76.791	11,053,100
2023-07-10	83.420	84.390	83.180	83.400	75.381	6,141,200
2023-07-07	83.010	84.040	82.900	83.360	75.345	8,217,700
2023-07-06	84.850	84.920	83.020	83.330	75.318	8,546,800
2023-07-05	85.950	86.280	85.350	85.920	77.659	6,734,300
2023-07-03	86.340	87.660	85.840	86.410	78.102	5,839,300
2023-06-30	86.020	86.490	85.400	85.400	77.189	6,191,700
2023-06-29	85.340	86.060	84.630	85.240	77.044	9,066,500
2023-06-28	84.540	84.560	83.640	83.990	75.914	4,781,600
2023-06-27	83.910	84.870	83.380	84.430	76.312	6,639,900
2023-06-26	83.560	84.240	83.250	83.590	75.553	6,377,400
2023-06-23	83.260	83.920	82.600	83.580	75.544	10,026,600
2023-06-22	85.520	85.630	84.360	84.500	76.375	6,214,600
2023-06-21	86.560	87.280	86.300	86.340	78.038	6,343,100
2023-06-20	87.100	87.210	86.250	86.730	78.391	7,382,000
2023-06-16	89.620	89.650	87.940	88.090	79.620	13,153,100
2023-06-15	87.630	89.330	87.400	89.050	80.488	8,603,200
2023-06-14	88.600	89.490	87.640	87.980	79.521	5,772,500

← NewerPage 14 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.