Morgan Stanley historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	76.570	76.830	74.530	76.060	66.333	10,182,400
2022-06-29	78.280	79.290	77.510	78.190	68.190	8,534,900
2022-06-28	80.380	81.220	78.050	78.160	68.164	10,259,100
2022-06-27	78.400	78.400	76.910	77.440	67.536	5,937,600
2022-06-24	75.600	78.550	75.020	77.820	67.868	10,795,400
2022-06-23	74.410	74.530	72.230	73.970	64.510	7,958,000
2022-06-22	73.640	74.910	73.090	74.400	64.885	6,322,600
2022-06-21	75.070	75.250	74.160	74.630	65.086	8,063,800
2022-06-17	73.810	74.620	72.660	72.900	63.577	17,285,900
2022-06-16	74.090	74.360	72.490	73.950	64.493	11,068,400
2022-06-15	75.800	77.200	74.330	76.020	66.298	9,273,300
2022-06-14	75.420	76.770	74.270	74.960	65.373	7,400,300
2022-06-13	75.020	76.260	74.140	75.180	65.565	10,446,400
2022-06-10	79.540	79.710	76.950	77.400	67.501	9,671,600
2022-06-09	82.700	82.880	81.150	81.160	70.781	6,951,700
2022-06-08	84.500	85.130	82.740	83.200	72.560	6,787,200
2022-06-07	84.150	85.400	83.880	85.330	74.417	4,514,300
2022-06-06	85.200	86.280	84.740	84.870	74.016	4,022,400
2022-06-03	84.170	84.990	83.680	84.120	73.362	5,276,900
2022-06-02	85.180	85.380	83.670	85.200	74.304	7,468,700
2022-06-01	86.440	86.780	83.710	85.000	74.129	6,543,900
2022-05-31	85.460	86.820	84.930	86.140	75.124	10,780,700
2022-05-27	85.570	86.480	84.920	86.450	75.394	6,300,000
2022-05-26	83.350	85.550	83.240	85.000	74.129	8,573,400
2022-05-25	81.280	82.820	81.000	82.230	71.714	6,747,800
2022-05-24	81.800	82.220	80.050	81.960	71.478	6,225,700
2022-05-23	80.790	83.340	80.100	82.310	71.783	7,787,700
2022-05-20	80.620	81.210	77.570	79.370	69.219	8,705,000
2022-05-19	79.730	81.180	79.500	79.960	69.734	7,852,800
2022-05-18	81.900	82.220	80.320	80.690	70.371	5,949,400
2022-05-17	81.640	83.260	81.330	82.930	72.324	6,507,100
2022-05-16	80.390	80.930	78.850	79.900	69.682	5,703,600
2022-05-13	79.600	81.500	79.470	80.540	70.240	7,948,000
2022-05-12	78.050	79.520	76.750	78.590	68.539	10,315,600
2022-05-11	80.070	82.060	78.760	78.890	68.801	8,060,000
2022-05-10	82.010	82.660	78.720	80.260	69.996	9,261,000
2022-05-09	82.540	83.240	80.720	81.150	70.772	11,161,000
2022-05-06	84.140	84.570	82.310	84.230	73.458	7,333,600
2022-05-05	85.750	86.160	83.410	84.940	74.077	8,556,500
2022-05-04	84.070	87.530	83.940	87.220	76.066	10,495,000
2022-05-03	82.490	84.810	82.250	83.750	73.039	9,430,500
2022-05-02	80.590	82.140	80.030	81.960	71.478	8,737,100
2022-04-29	83.060	83.740	80.310	80.590	70.283	8,097,300
2022-04-28	82.700	83.850	81.610	83.400	72.734	6,974,600
2022-04-27	82.380	83.670	81.810	82.210	71.086	9,522,900
2022-04-26	84.290	85.220	82.280	82.370	71.224	10,062,000
2022-04-25	84.030	85.310	82.890	85.050	73.541	11,577,600
2022-04-22	88.120	88.210	84.630	84.740	73.273	11,455,400
2022-04-21	91.530	92.930	88.710	88.910	76.879	9,563,900
2022-04-20	89.610	91.580	89.610	90.610	78.349	11,828,400
2022-04-19	87.010	89.110	86.920	88.910	76.879	12,637,700
2022-04-18	84.390	87.180	84.320	86.480	74.778	7,897,500
2022-04-14	86.010	87.900	84.590	84.760	73.291	16,348,400
2022-04-13	82.930	84.250	82.780	84.130	72.746	8,760,300
2022-04-12	83.760	85.980	83.540	83.930	72.573	8,057,300
2022-04-11	83.580	85.820	83.020	84.020	72.651	8,290,400
2022-04-08	83.530	84.770	82.960	84.060	72.685	6,937,500
2022-04-07	82.880	83.610	81.400	83.130	71.881	11,902,900
2022-04-06	84.720	84.810	82.750	83.130	71.881	10,493,200
2022-04-05	86.550	86.830	84.940	85.280	73.740	11,587,400

← NewerPage 19 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.