Morgan Stanley historical data
| 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 |
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.