Morgan Stanley historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-12	97.290	98.720	96.690	97.780	83.387	7,913,300
2021-10-11	100.08	100.68	97.210	97.290	82.969	7,003,900
2021-10-08	99.020	100.69	98.390	100.04	85.314	5,301,100
2021-10-07	100.56	100.92	98.690	98.800	84.257	7,959,600
2021-10-06	98.220	99.460	97.220	99.100	84.513	6,912,700
2021-10-05	98.220	99.730	97.470	99.200	84.598	8,850,300
2021-10-04	99.050	100.51	96.970	97.150	82.850	9,482,100
2021-10-01	97.930	99.910	97.060	99.050	84.470	7,912,700
2021-09-30	100.23	100.38	96.250	97.310	82.986	12,258,400
2021-09-29	101.08	101.61	99.110	99.550	84.896	11,543,000
2021-09-28	104.27	105.95	101.72	102.04	87.020	14,183,500
2021-09-27	103.85	105.76	103.83	105.10	89.629	8,195,200
2021-09-24	103.39	104.13	102.81	102.91	87.762	5,529,300
2021-09-23	101.76	103.99	101.60	103.55	88.307	6,087,900
2021-09-22	99.430	101.82	99.430	100.80	85.962	9,497,700
2021-09-21	99.430	99.730	97.950	98.300	83.830	8,985,600
2021-09-20	98.750	99.250	96.870	98.630	84.112	15,443,800
2021-09-17	102.13	103.89	101.41	101.75	86.772	17,485,600
2021-09-16	103.51	104.17	101.75	102.47	87.386	5,881,600
2021-09-15	102.16	103.34	101.81	103.04	87.873	6,691,900
2021-09-14	104.35	105.40	101.66	101.91	86.909	8,400,600
2021-09-13	103.84	104.52	103.22	104.40	89.032	6,112,200
2021-09-10	104.43	104.79	103.21	103.62	88.367	5,958,600
2021-09-09	103.35	105.23	103.30	103.84	88.555	6,145,700
2021-09-08	103.85	104.57	103.07	103.57	88.325	5,601,000
2021-09-07	104.08	105.37	104.07	104.18	88.845	6,792,100
2021-09-03	104.74	105.33	103.77	104.25	88.904	7,195,400
2021-09-02	105.01	105.51	104.36	104.83	89.399	5,708,400
2021-09-01	104.54	105.08	103.57	104.31	88.956	5,762,400
2021-08-31	104.27	104.71	103.37	104.43	89.058	7,215,100
2021-08-30	105.63	105.81	103.88	104.09	88.768	6,459,700
2021-08-27	103.89	105.47	103.68	105.45	89.928	5,900,600
2021-08-26	104.64	105.65	103.67	103.84	88.555	6,882,800
2021-08-25	103.27	104.97	103.04	104.09	88.768	5,612,100
2021-08-24	102.69	103.44	102.53	103.09	87.915	5,339,700
2021-08-23	101.99	102.88	101.72	102.16	87.122	5,430,700
2021-08-20	99.790	101.02	99.510	100.66	85.843	6,496,900
2021-08-19	99.550	100.75	98.710	99.730	85.050	10,644,700
2021-08-18	102.38	103.06	101.12	101.26	86.355	7,839,800
2021-08-17	102.81	103.85	101.60	102.87	87.728	6,492,900
2021-08-16	103.21	103.82	102.19	103.72	88.452	6,540,300
2021-08-13	104.50	104.77	102.69	103.94	88.640	8,312,200
2021-08-12	103.53	104.72	103.51	104.67	89.263	6,302,100
2021-08-11	102.28	103.93	101.85	103.88	88.589	8,793,200
2021-08-10	100.74	102.93	100.59	102.04	87.020	8,490,500
2021-08-09	99.570	100.99	98.970	100.74	85.911	8,297,700
2021-08-06	98.630	99.980	98.290	99.730	85.050	9,317,900
2021-08-05	96.840	97.930	96.840	97.830	83.429	5,675,000
2021-08-04	95.770	97.540	95.560	96.290	82.116	7,137,500
2021-08-03	96.750	97.030	94.830	96.600	82.381	7,044,800
2021-08-02	96.720	98.400	95.980	96.230	82.065	9,409,600
2021-07-30	95.940	97.210	95.530	95.980	81.852	8,320,800
2021-07-29	96.160	96.850	95.530	96.280	82.108	9,016,200
2021-07-28	96.510	96.890	95.550	96.070	81.332	10,054,000
2021-07-27	95.880	97.050	95.520	96.480	81.679	8,972,900
2021-07-26	94.370	96.660	94.350	96.540	81.729	11,420,600
2021-07-23	96.280	97.170	94.190	94.550	80.045	13,222,800
2021-07-22	95.420	96.230	94.840	95.570	80.908	9,235,300
2021-07-21	93.240	96.050	93.180	95.680	81.001	14,116,900
2021-07-20	89.140	93.600	89.000	92.320	78.157	11,522,300

← NewerPage 22 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.