Morgan Stanley historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	87.840	88.980	87.590	88.280	79.792	6,089,200
2023-06-12	86.200	87.640	86.010	87.440	79.033	7,053,500
2023-06-09	86.740	86.960	85.660	86.210	77.921	6,282,600
2023-06-08	86.400	86.910	85.180	86.310	78.011	6,795,900
2023-06-07	86.050	87.010	85.780	86.500	78.183	7,410,800
2023-06-06	83.600	86.230	83.270	85.860	77.604	6,903,900
2023-06-05	84.400	84.730	83.220	83.740	75.688	6,631,900
2023-06-02	82.940	84.680	82.940	84.350	76.240	6,218,500
2023-06-01	82.580	82.840	81.470	82.070	74.179	6,857,500
2023-05-31	83.060	83.280	81.130	81.760	73.899	9,559,200
2023-05-30	84.160	84.570	83.110	83.420	75.399	5,876,800
2023-05-26	82.970	84.640	82.830	83.900	75.833	7,411,600
2023-05-25	81.210	83.130	80.980	83.000	75.019	6,962,700
2023-05-24	82.010	82.230	80.740	81.220	73.411	6,827,800
2023-05-23	82.000	83.570	81.890	82.640	74.694	5,521,200
2023-05-22	82.250	83.160	81.910	82.270	74.360	5,520,000
2023-05-19	83.790	84.420	82.230	82.240	74.333	11,183,600
2023-05-18	83.700	84.550	83.020	84.490	76.366	5,367,700
2023-05-17	82.540	83.920	82.500	83.910	75.842	8,216,700
2023-05-16	82.720	83.070	81.810	81.860	73.989	6,862,900
2023-05-15	82.670	83.380	82.250	82.950	74.974	5,032,100
2023-05-12	83.000	83.270	81.670	82.390	74.468	5,208,900
2023-05-11	82.780	82.820	81.620	82.630	74.685	6,717,800
2023-05-10	85.070	85.220	82.800	83.720	75.670	4,884,900
2023-05-09	84.000	84.910	83.700	84.370	76.258	4,381,400
2023-05-08	85.480	85.570	84.320	84.430	76.312	5,825,300
2023-05-05	83.790	85.020	83.620	84.880	76.719	8,288,000
2023-05-04	84.170	84.450	81.610	82.610	74.667	10,359,200
2023-05-03	86.400	87.180	84.570	84.750	76.601	6,546,500
2023-05-02	87.570	87.570	85.330	86.290	77.993	6,319,100
2023-05-01	90.190	90.520	87.830	87.930	79.475	7,745,400
2023-04-28	89.450	90.330	89.160	89.970	81.319	6,374,500
2023-04-27	89.410	90.960	88.890	90.260	80.881	6,375,800
2023-04-26	88.150	89.790	87.910	88.440	79.250	6,429,100
2023-04-25	89.640	89.830	87.890	88.060	78.909	5,806,700
2023-04-24	91.230	91.480	89.550	90.200	80.827	5,004,400
2023-04-21	90.480	91.340	89.170	91.120	81.652	6,531,000
2023-04-20	89.850	91.820	89.720	90.430	81.033	6,776,000
2023-04-19	87.140	90.700	86.500	90.450	81.051	13,886,200
2023-04-18	89.130	90.540	88.740	89.850	80.513	10,227,600
2023-04-17	86.660	89.310	86.270	89.290	80.012	8,876,900
2023-04-14	86.430	87.400	86.000	86.710	77.700	7,865,900
2023-04-13	85.390	85.780	84.440	85.690	76.786	5,086,000
2023-04-12	85.510	86.020	84.790	85.470	76.589	4,641,800
2023-04-11	84.290	85.760	84.130	85.090	76.248	5,582,100
2023-04-10	83.950	84.360	83.430	84.000	75.271	6,185,800
2023-04-06	83.900	84.400	83.210	84.190	75.442	3,877,800
2023-04-05	83.830	84.530	83.200	83.820	75.110	6,045,400
2023-04-04	87.000	87.200	84.260	84.820	76.006	6,222,800
2023-04-03	87.950	88.320	86.670	87.160	78.103	7,728,400
2023-03-31	86.800	87.870	86.170	87.800	78.677	6,142,400
2023-03-30	87.260	87.610	85.460	86.110	77.162	4,113,700
2023-03-29	85.930	86.350	85.350	86.240	77.279	4,873,500
2023-03-28	84.560	85.170	83.930	84.880	76.060	5,209,900
2023-03-27	86.060	86.320	84.360	84.640	75.845	6,626,900
2023-03-24	84.510	84.510	81.720	83.950	75.227	10,978,700
2023-03-23	87.950	88.800	85.240	85.840	76.920	9,373,000
2023-03-22	88.750	90.080	87.460	87.550	78.452	7,299,300
2023-03-21	88.230	89.180	88.000	88.760	79.537	8,905,600
2023-03-20	84.600	86.310	84.370	85.640	76.741	8,649,800

← NewerPage 15 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.