Morgan Stanley historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	80.920	81.660	79.010	79.760	70.219	8,496,000
2022-09-23	83.280	83.690	80.220	81.510	71.760	9,990,500
2022-09-22	86.910	87.250	84.270	84.770	74.630	8,376,300
2022-09-21	87.900	89.150	86.350	86.360	76.030	9,707,800
2022-09-20	88.100	88.450	86.370	87.190	76.760	8,092,300
2022-09-19	86.120	89.020	86.080	88.720	78.107	6,011,500
2022-09-16	87.400	87.700	85.580	87.430	76.972	20,988,900
2022-09-15	87.340	89.460	87.250	88.260	77.702	8,883,100
2022-09-14	87.540	88.110	86.130	87.180	76.752	8,341,100
2022-09-13	88.010	88.680	86.800	87.050	76.637	7,890,700
2022-09-12	90.000	91.040	89.850	90.150	79.366	8,030,800
2022-09-09	89.220	89.820	88.800	89.460	78.759	5,976,200
2022-09-08	86.530	88.490	86.000	88.440	77.861	8,446,700
2022-09-07	84.370	87.260	84.370	86.860	76.470	7,592,700
2022-09-06	86.750	86.840	83.160	85.130	74.947	10,689,300
2022-09-02	87.360	89.030	85.720	86.400	76.065	9,974,400
2022-09-01	84.670	86.210	83.390	86.170	75.862	7,830,800
2022-08-31	84.610	85.940	84.060	85.220	75.026	9,223,100
2022-08-30	86.140	86.230	84.210	84.430	74.331	8,849,400
2022-08-29	86.140	86.430	85.060	85.350	75.140	7,505,300
2022-08-26	90.340	90.490	86.720	86.810	76.426	7,911,500
2022-08-25	89.070	90.100	88.800	89.910	79.155	4,943,300
2022-08-24	87.990	89.040	87.810	88.600	78.002	5,262,400
2022-08-23	88.460	89.250	87.960	88.300	77.738	7,487,700
2022-08-22	88.430	88.860	87.710	88.460	77.878	6,452,800
2022-08-19	90.650	90.920	89.660	90.010	79.243	6,264,100
2022-08-18	91.170	92.000	90.990	91.730	80.757	4,664,800
2022-08-17	90.390	91.830	90.350	91.350	80.423	5,499,000
2022-08-16	91.480	92.270	91.340	91.820	80.837	5,953,800
2022-08-15	90.650	92.290	90.460	92.020	81.013	7,348,900
2022-08-12	90.620	91.750	90.060	91.660	80.696	6,259,000
2022-08-11	89.980	90.840	89.800	90.200	79.410	8,808,100
2022-08-10	87.530	89.660	87.500	88.890	78.257	7,271,700
2022-08-09	86.450	86.840	85.870	86.360	76.030	4,920,100
2022-08-08	86.760	87.220	85.950	86.030	75.739	5,719,700
2022-08-05	84.990	86.710	84.710	86.130	75.827	6,219,300
2022-08-04	85.200	85.650	84.800	85.360	75.149	5,722,600
2022-08-03	84.680	85.590	84.120	85.050	74.876	7,043,600
2022-08-02	83.330	84.590	82.960	83.530	73.538	7,684,700
2022-08-01	83.660	84.540	83.010	84.090	74.031	5,439,200
2022-07-29	82.970	84.630	82.970	84.300	74.216	8,597,700
2022-07-28	81.760	83.070	80.900	82.950	73.028	6,324,800
2022-07-27	81.390	82.860	80.960	82.510	71.958	7,751,300
2022-07-26	81.800	82.570	80.630	80.790	70.458	7,121,600
2022-07-25	82.890	83.180	82.120	82.550	71.993	6,208,200
2022-07-22	83.100	83.530	81.660	82.430	71.888	6,564,000
2022-07-21	81.500	83.100	81.220	83.020	72.403	9,053,400
2022-07-20	81.470	82.270	80.940	81.810	71.347	7,653,400
2022-07-19	79.860	81.990	79.830	81.650	71.208	9,952,000
2022-07-18	79.500	80.400	78.420	78.860	68.775	11,596,800
2022-07-15	75.940	78.770	75.660	78.050	68.068	11,663,900
2022-07-14	74.010	75.070	72.050	74.690	65.138	13,296,200
2022-07-13	75.240	75.500	74.010	74.980	65.391	7,780,100
2022-07-12	75.200	77.260	75.060	75.940	66.228	6,558,400
2022-07-11	75.860	76.360	75.280	75.820	66.123	4,918,900
2022-07-08	77.390	77.520	76.400	76.730	66.917	5,890,500
2022-07-07	76.290	77.210	76.130	76.990	67.144	6,258,300
2022-07-06	75.760	76.170	74.690	75.450	65.801	6,895,900
2022-07-05	75.060	76.130	73.600	76.110	66.376	8,706,900
2022-07-01	75.760	77.050	74.680	76.750	66.935	6,017,500

← NewerPage 18 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.