Morgan Stanley historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	84.600	86.310	84.370	85.640	76.741	8,649,800
2023-03-17	86.490	86.500	83.700	84.180	75.433	19,935,800
2023-03-16	84.550	88.280	83.280	87.010	77.969	15,342,400
2023-03-15	86.930	87.020	83.680	85.390	76.517	14,814,000
2023-03-14	92.410	92.410	89.120	89.970	80.621	11,089,300
2023-03-13	88.540	90.180	86.650	87.990	78.847	15,175,400
2023-03-10	91.770	93.010	89.230	90.050	80.693	16,206,500
2023-03-09	95.360	95.950	91.770	92.200	82.619	9,162,400
2023-03-08	95.640	96.500	95.360	95.900	85.935	4,121,300
2023-03-07	98.000	98.260	95.970	96.060	86.078	5,461,400
2023-03-06	98.440	99.200	98.100	98.380	88.157	5,215,200
2023-03-03	96.550	98.440	96.450	98.330	88.112	6,504,000
2023-03-02	95.450	96.370	94.480	96.080	86.096	4,632,400
2023-03-01	95.960	96.760	95.260	96.190	86.195	5,429,600
2023-02-28	97.120	97.290	96.260	96.500	86.472	6,745,300
2023-02-27	98.410	98.480	96.580	96.700	86.652	5,645,000
2023-02-24	97.150	97.980	96.610	97.700	87.548	5,414,200
2023-02-23	97.880	98.420	96.700	97.940	87.763	5,916,100
2023-02-22	97.370	98.070	96.620	97.270	87.162	5,072,400
2023-02-21	98.460	99.000	97.180	97.620	87.476	6,556,000
2023-02-17	98.900	100.02	98.300	99.510	89.170	8,133,000
2023-02-16	99.780	100.24	98.810	99.570	89.223	6,051,800
2023-02-15	99.510	100.96	99.500	100.83	90.353	6,464,200
2023-02-14	99.050	100.99	98.970	100.56	90.111	7,679,500
2023-02-13	98.460	99.760	98.160	99.430	89.098	4,910,300
2023-02-10	97.590	98.600	97.560	98.440	88.211	5,224,900
2023-02-09	99.220	99.800	97.730	98.050	87.861	4,983,800
2023-02-08	98.320	99.940	98.060	98.960	88.677	4,705,200
2023-02-07	98.770	99.820	98.050	99.220	88.910	5,060,700
2023-02-06	98.450	99.200	98.070	98.900	88.623	4,737,700
2023-02-03	98.240	100.18	98.070	99.430	89.098	6,948,600
2023-02-02	98.880	100.27	97.960	99.210	88.901	11,118,900
2023-02-01	96.950	99.060	96.930	98.190	87.987	9,815,200
2023-01-31	96.290	97.370	95.760	97.330	87.216	7,182,100
2023-01-30	95.030	96.610	94.920	95.960	85.989	5,870,100
2023-01-27	96.410	97.430	95.710	96.860	86.101	7,990,800
2023-01-26	96.220	96.540	95.310	96.500	85.781	6,085,100
2023-01-25	94.880	95.930	94.440	95.640	85.016	5,891,000
2023-01-24	96.280	96.810	92.920	95.510	84.901	4,801,600
2023-01-23	95.870	97.220	95.490	97.130	86.341	8,735,300
2023-01-20	94.130	96.280	93.880	96.240	85.549	10,785,000
2023-01-19	94.610	94.980	92.940	94.150	83.692	13,457,100
2023-01-18	96.800	97.950	96.340	96.580	85.852	14,134,800
2023-01-17	95.900	99.100	95.000	97.080	86.296	27,914,300
2023-01-13	89.030	91.980	88.270	91.660	81.478	8,414,600
2023-01-12	90.020	91.810	89.350	90.530	80.474	7,895,600
2023-01-11	89.370	89.810	88.850	89.430	79.496	6,122,600
2023-01-10	87.550	88.930	86.840	88.920	79.043	4,536,600
2023-01-09	88.250	88.910	87.410	87.640	77.905	5,039,700
2023-01-06	86.440	87.960	85.710	87.560	77.834	5,710,900
2023-01-05	85.900	86.170	84.830	85.920	76.376	5,339,900
2023-01-04	85.550	87.350	85.180	86.650	77.025	7,726,800
2023-01-03	85.640	86.600	84.980	85.720	76.198	5,108,900
2022-12-30	84.700	85.200	84.180	85.020	75.576	4,455,600
2022-12-29	84.960	85.590	84.560	85.240	75.771	3,461,700
2022-12-28	84.960	85.210	84.060	84.460	75.078	3,714,900
2022-12-27	86.360	86.360	84.940	85.060	75.611	7,064,700
2022-12-23	86.330	86.580	85.350	86.110	76.545	3,316,100
2022-12-22	86.580	86.580	84.770	86.370	76.776	5,635,200
2022-12-21	86.410	87.820	86.350	86.870	77.220	5,422,400

← NewerPage 16 of 79 · 4,730 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.