Morgan Stanley historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-06	104.12	104.21	100.62	103.42	88.807	10,059,200
2022-01-05	103.70	105.03	101.57	101.68	87.313	10,288,800
2022-01-04	102.00	104.68	101.98	104.26	89.528	8,967,000
2022-01-03	99.330	101.40	99.300	100.19	86.033	8,481,900
2021-12-31	98.730	99.210	97.480	98.160	84.290	5,124,800
2021-12-30	98.860	99.970	98.720	98.800	84.840	3,564,900
2021-12-29	100.05	100.51	98.690	98.730	84.780	6,923,100
2021-12-28	100.60	101.00	99.580	99.970	85.844	4,269,700
2021-12-27	99.720	100.53	99.110	100.40	86.214	4,196,000
2021-12-23	99.010	99.970	98.770	99.340	85.303	4,482,200
2021-12-22	97.690	98.680	97.460	98.300	84.410	4,798,400
2021-12-21	96.180	98.510	96.070	97.770	83.955	8,235,100
2021-12-20	95.610	95.890	94.210	95.370	81.894	11,931,400
2021-12-17	99.470	99.520	96.810	97.130	83.406	20,851,400
2021-12-16	101.29	101.42	99.660	100.30	86.128	7,889,900
2021-12-15	99.120	99.830	97.130	99.430	85.381	7,055,000
2021-12-14	96.750	99.440	96.570	98.820	84.857	11,105,900
2021-12-13	98.150	98.200	96.800	97.170	83.440	10,057,100
2021-12-10	100.94	101.26	98.380	98.430	84.522	10,429,000
2021-12-09	100.77	101.82	100.25	100.58	86.368	7,749,600
2021-12-08	102.66	103.16	101.23	101.25	86.943	9,089,700
2021-12-07	100.37	103.11	100.34	102.50	88.017	10,674,400
2021-12-06	100.00	100.71	98.800	99.270	85.243	9,624,500
2021-12-03	100.04	100.87	96.850	98.210	84.333	9,811,800
2021-12-02	96.000	99.750	95.300	98.860	84.891	10,685,800
2021-12-01	96.980	98.610	95.260	95.260	81.800	11,708,200
2021-11-30	96.430	96.500	93.880	94.820	81.422	20,586,200
2021-11-29	99.040	99.600	95.960	97.230	83.492	13,793,400
2021-11-26	98.050	98.160	95.870	97.930	84.093	11,738,200
2021-11-24	101.84	102.23	100.11	101.12	86.832	7,146,400
2021-11-23	100.31	102.13	100.18	101.86	87.467	8,559,200
2021-11-22	98.290	100.53	97.820	99.320	85.286	10,430,400
2021-11-19	96.220	97.880	94.950	96.910	83.217	9,923,400
2021-11-18	97.930	98.260	96.490	97.680	83.878	6,850,200
2021-11-17	100.51	100.63	97.350	97.680	83.878	9,670,700
2021-11-16	100.00	101.56	99.510	100.69	86.463	6,448,500
2021-11-15	100.03	100.80	99.960	100.21	86.050	5,652,200
2021-11-12	99.210	99.890	98.050	99.850	85.741	7,270,300
2021-11-11	98.040	99.310	97.470	98.880	84.908	6,249,600
2021-11-10	98.740	99.620	97.720	97.770	83.955	9,191,500
2021-11-09	99.460	100.31	98.280	99.710	85.621	8,756,900
2021-11-08	100.46	101.80	99.970	100.07	85.930	7,332,000
2021-11-05	101.33	101.98	99.730	99.870	85.758	8,449,600
2021-11-04	102.23	102.31	98.170	99.790	85.690	14,823,800
2021-11-03	104.39	104.73	101.88	102.61	88.111	9,009,000
2021-11-02	103.93	105.34	103.37	104.66	89.872	7,191,700
2021-11-01	103.89	104.33	102.69	104.00	89.305	5,432,400
2021-10-29	102.11	103.31	101.93	102.78	88.257	8,056,900
2021-10-28	101.89	102.63	100.80	102.50	88.017	6,663,000
2021-10-27	102.97	103.84	101.83	101.87	86.875	7,542,400
2021-10-26	102.12	103.98	101.69	103.47	88.239	7,649,500
2021-10-25	102.30	102.74	101.66	101.91	86.909	3,836,000
2021-10-22	100.74	102.24	100.57	101.80	86.815	6,761,500
2021-10-21	100.36	101.75	99.570	100.28	85.519	5,931,400
2021-10-20	101.08	101.92	99.930	100.66	85.843	7,426,900

← NewerPage 21 of 21 · 1,255 trading days

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.