Morgan Stanley historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	86.540	87.570	85.810	87.280	75.470	8,098,900
2022-04-01	88.140	88.530	85.910	86.990	75.219	8,192,300
2022-03-31	89.720	90.190	87.400	87.400	75.573	8,422,700
2022-03-30	91.860	91.940	89.760	90.270	78.055	7,289,800
2022-03-29	93.390	93.390	91.050	91.840	79.413	7,431,600
2022-03-28	92.280	92.300	90.140	91.270	78.920	8,680,800
2022-03-25	92.480	93.970	91.990	92.380	79.880	6,592,800
2022-03-24	92.550	93.100	91.850	92.130	79.663	6,488,300
2022-03-23	93.410	94.000	91.890	92.380	79.880	7,465,400
2022-03-22	93.160	94.600	92.870	94.220	81.471	7,565,100
2022-03-21	94.720	94.910	92.210	92.610	80.078	8,568,700
2022-03-18	93.480	94.900	92.420	94.820	81.989	16,325,400
2022-03-17	90.200	94.190	89.920	93.860	81.159	15,156,800
2022-03-16	88.010	92.350	88.000	91.760	79.344	17,635,900
2022-03-15	85.450	86.700	84.580	86.330	74.648	8,672,400
2022-03-14	85.850	86.710	84.470	84.720	73.256	8,280,700
2022-03-11	87.120	87.760	85.080	85.180	73.654	8,568,100
2022-03-10	85.770	87.800	85.010	85.860	74.242	11,351,600
2022-03-09	86.240	88.990	86.100	87.400	75.573	12,994,600
2022-03-08	83.630	85.750	81.970	83.310	72.037	11,641,200
2022-03-07	85.030	86.080	83.420	83.450	72.158	12,680,900
2022-03-04	86.200	86.900	84.760	86.360	74.674	11,950,700
2022-03-03	89.680	90.250	87.070	87.780	75.902	12,197,100
2022-03-02	88.060	89.280	87.020	88.380	76.421	18,007,500
2022-03-01	90.000	90.000	86.490	87.630	75.772	18,341,800
2022-02-28	91.590	92.220	89.920	90.740	78.462	17,955,100
2022-02-25	92.070	94.700	91.630	94.550	81.756	9,717,400
2022-02-24	89.850	92.180	88.530	91.810	79.387	18,518,000
2022-02-23	95.700	95.720	93.080	93.550	80.891	8,722,200
2022-02-22	94.680	96.770	93.900	94.750	81.929	9,143,700
2022-02-18	95.260	96.040	93.110	95.420	82.508	16,321,800
2022-02-17	100.02	100.21	95.890	96.150	83.139	15,620,300
2022-02-16	102.50	103.04	100.67	101.15	87.463	10,190,700
2022-02-15	103.52	104.35	102.12	103.43	89.434	6,714,100
2022-02-14	104.03	104.50	101.60	102.57	88.691	11,110,300
2022-02-11	107.00	108.39	103.82	104.57	90.420	9,755,900
2022-02-10	108.19	109.73	107.15	107.57	93.014	8,116,200
2022-02-09	106.93	109.08	106.85	108.73	94.017	11,054,300
2022-02-08	105.97	107.32	105.32	106.35	91.959	9,249,000
2022-02-07	104.05	106.18	103.64	105.18	90.948	9,129,000
2022-02-04	102.15	105.02	102.07	104.11	90.022	7,881,800
2022-02-03	103.67	104.10	102.13	102.29	88.449	5,986,500
2022-02-02	103.80	104.30	102.30	103.92	89.858	9,596,300
2022-02-01	102.96	104.10	102.24	103.95	89.884	7,885,700
2022-01-31	100.97	102.74	100.28	102.54	88.665	8,467,000
2022-01-28	99.100	101.92	98.150	101.80	88.025	14,044,800
2022-01-27	101.31	102.23	99.660	101.15	86.858	17,843,100
2022-01-26	100.15	101.75	98.900	100.17	86.016	13,344,400
2022-01-25	96.580	99.830	95.010	99.040	85.046	16,060,700
2022-01-24	96.020	98.320	93.680	98.080	84.221	19,527,300
2022-01-21	98.140	99.560	96.350	98.860	84.891	22,568,300
2022-01-20	96.600	101.96	96.600	99.830	85.724	22,637,600
2022-01-19	98.010	98.250	94.960	95.730	82.203	19,716,100
2022-01-18	95.930	96.440	92.940	94.010	80.726	21,803,100
2022-01-14	99.750	100.47	97.390	98.880	84.908	16,724,900
2022-01-13	103.43	104.35	102.14	102.55	88.060	6,267,700
2022-01-12	106.05	106.47	102.35	103.05	88.489	10,855,200
2022-01-11	104.16	106.09	103.58	105.92	90.954	7,320,200
2022-01-10	104.72	105.10	102.83	104.13	89.417	8,904,900
2022-01-07	103.51	104.53	102.93	104.05	89.348	6,128,400

← NewerPage 20 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.