Morgan Stanley historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	85.920	86.450	85.140	85.160	75.700	5,206,800
2022-12-19	86.740	87.040	84.960	85.550	76.047	5,129,600
2022-12-16	86.530	86.870	85.830	86.860	77.211	17,262,000
2022-12-15	89.150	89.190	86.920	87.790	78.038	8,795,200
2022-12-14	92.510	92.680	89.870	90.500	80.447	7,704,600
2022-12-13	93.660	95.160	92.070	92.710	82.412	10,330,500
2022-12-12	89.010	91.330	88.280	91.120	80.998	7,496,200
2022-12-09	88.680	89.760	88.370	89.470	79.531	6,488,300
2022-12-08	87.680	88.790	87.000	88.690	78.838	6,141,400
2022-12-07	86.820	88.030	86.710	87.280	77.585	7,066,700
2022-12-06	89.620	89.760	86.410	87.510	77.789	10,424,700
2022-12-05	91.480	91.720	89.090	89.810	79.834	8,272,500
2022-12-02	91.860	92.660	91.510	92.100	81.869	5,197,800
2022-12-01	93.060	93.490	92.040	93.000	82.669	7,310,400
2022-11-30	91.280	93.250	89.130	93.070	82.732	10,520,600
2022-11-29	89.640	91.470	89.600	91.080	80.963	5,307,100
2022-11-28	90.200	91.100	89.700	89.890	79.905	6,147,700
2022-11-25	89.650	91.080	89.470	90.910	80.812	2,450,100
2022-11-23	89.720	90.450	89.670	89.930	79.940	4,961,400
2022-11-22	89.590	90.190	89.300	89.670	79.709	3,804,100
2022-11-21	89.060	89.680	88.570	89.080	79.185	4,667,100
2022-11-18	90.270	90.370	88.590	89.200	79.291	5,450,700
2022-11-17	88.690	89.120	87.510	88.950	79.069	4,967,300
2022-11-16	90.470	90.470	89.060	89.820	79.843	4,368,600
2022-11-15	91.070	91.860	89.360	90.500	80.447	7,336,100
2022-11-14	90.270	91.360	89.790	89.810	79.834	4,873,400
2022-11-11	89.000	91.690	89.000	90.780	80.696	9,119,100
2022-11-10	86.690	88.980	86.520	88.800	78.936	10,013,900
2022-11-09	84.880	85.340	83.190	83.450	74.180	5,200,800
2022-11-08	85.610	86.230	84.510	85.280	75.807	4,850,300
2022-11-07	85.520	86.130	85.110	85.570	76.065	4,599,600
2022-11-04	85.150	85.750	84.000	84.850	75.425	6,929,700
2022-11-03	83.060	84.630	82.550	83.620	74.331	6,447,200
2022-11-02	83.450	86.720	83.420	84.370	74.998	10,907,500
2022-11-01	83.250	83.970	82.990	83.720	74.420	8,195,600
2022-10-31	81.770	83.360	81.690	82.170	73.042	9,087,400
2022-10-28	80.270	82.300	79.510	82.220	73.087	7,816,100
2022-10-27	82.000	82.480	80.600	80.690	71.038	6,466,400
2022-10-26	80.600	82.050	80.580	80.910	71.232	7,733,400
2022-10-25	78.610	80.670	78.610	80.510	70.879	8,173,600
2022-10-24	79.530	81.100	78.570	79.430	69.929	8,143,300
2022-10-21	76.610	79.530	76.220	79.220	69.744	8,149,000
2022-10-20	77.630	78.540	76.140	76.600	67.437	7,638,100
2022-10-19	79.150	79.590	77.370	77.640	68.353	7,429,600
2022-10-18	79.800	80.590	78.380	79.440	69.937	9,767,800
2022-10-17	76.810	78.240	76.330	77.140	67.913	11,412,400
2022-10-14	77.230	79.060	74.830	75.300	66.293	13,658,500
2022-10-13	74.980	79.660	74.670	79.320	69.832	11,811,500
2022-10-12	76.990	77.800	76.330	76.600	67.437	6,411,600
2022-10-11	77.920	78.410	76.540	77.000	67.789	6,271,100
2022-10-10	79.440	79.720	77.820	78.410	69.031	5,418,000
2022-10-07	80.700	80.790	78.380	78.930	69.488	7,180,900
2022-10-06	82.450	83.190	81.130	81.310	71.584	6,434,800
2022-10-05	82.030	83.590	81.380	83.110	73.168	5,956,500
2022-10-04	82.200	84.740	81.800	83.970	73.926	7,875,000
2022-10-03	80.050	80.980	78.320	80.380	70.765	8,169,200
2022-09-30	79.770	81.160	78.860	79.010	69.559	8,090,900
2022-09-29	80.800	81.030	79.030	79.860	70.307	5,892,700
2022-09-28	79.760	81.890	79.690	81.470	71.725	6,693,500
2022-09-27	80.700	80.850	78.350	79.480	69.973	6,855,400

← NewerPage 17 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.