Morgan Stanley historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-19	89.510	89.690	87.580	89.350	75.643	14,043,000
2021-07-16	93.150	93.420	91.100	91.250	77.251	12,595,400
2021-07-15	91.360	94.060	91.300	92.630	78.419	12,465,900
2021-07-14	93.120	93.830	91.440	92.460	78.275	12,572,000
2021-07-13	92.470	93.530	91.740	93.210	78.910	12,280,100
2021-07-12	90.240	93.520	89.760	92.750	78.521	11,951,100
2021-07-09	89.360	90.620	88.610	90.330	76.472	7,306,500
2021-07-08	88.100	88.640	86.950	87.640	74.195	8,778,800
2021-07-07	89.640	90.460	88.570	90.030	76.218	6,771,600
2021-07-06	91.750	91.890	89.660	90.210	76.371	6,701,200
2021-07-02	91.900	92.080	91.330	92.030	77.911	4,818,000
2021-07-01	91.920	92.230	91.050	92.020	77.903	6,792,200
2021-06-30	90.170	91.910	90.130	91.690	77.624	9,780,300
2021-06-29	91.090	91.630	89.780	90.640	76.735	15,413,700
2021-06-28	88.060	88.200	86.430	87.700	74.246	6,174,600
2021-06-25	87.530	88.620	86.720	88.400	74.838	11,139,000
2021-06-24	86.460	87.390	85.840	87.080	73.721	7,953,500
2021-06-23	86.040	86.320	85.570	85.870	72.696	7,139,000
2021-06-22	85.860	86.220	84.980	85.700	72.552	9,664,100
2021-06-21	84.570	86.450	84.220	85.940	72.756	10,672,700
2021-06-18	86.390	86.900	83.910	84.090	71.189	22,453,900
2021-06-17	91.740	91.750	87.060	87.910	74.423	11,131,600
2021-06-16	90.500	91.640	89.450	91.100	77.124	11,370,300
2021-06-15	91.090	91.200	89.900	90.700	76.785	7,459,000
2021-06-14	91.790	91.890	89.890	90.720	76.802	10,163,100
2021-06-11	91.720	92.560	91.690	92.050	77.928	6,509,400
2021-06-10	93.500	93.980	91.530	91.680	77.615	6,584,900
2021-06-09	92.380	93.220	91.790	92.670	78.453	7,811,700
2021-06-08	92.350	93.190	91.690	92.790	78.555	7,036,300
2021-06-07	94.230	94.270	92.740	93.210	78.910	6,773,800
2021-06-04	93.860	94.170	92.640	93.960	79.545	6,406,800
2021-06-03	92.330	93.920	92.160	93.350	79.029	7,926,800
2021-06-02	92.510	93.150	91.560	92.760	78.529	6,878,400
2021-06-01	92.390	93.310	91.870	92.110	77.979	9,576,400
2021-05-28	90.550	91.280	89.900	90.950	76.997	9,484,800
2021-05-27	90.100	90.920	88.590	90.300	76.447	21,840,900
2021-05-26	88.660	89.850	87.950	89.350	75.643	8,665,200
2021-05-25	90.280	91.350	88.740	88.860	75.228	10,599,600
2021-05-24	88.710	90.200	88.320	89.690	75.930	7,788,800
2021-05-21	86.940	88.780	86.730	88.340	74.787	9,326,800
2021-05-20	86.180	87.030	85.320	86.470	73.204	7,722,100
2021-05-19	85.310	86.100	84.320	86.050	72.849	10,165,600
2021-05-18	88.230	88.570	86.870	86.970	73.628	6,631,700
2021-05-17	86.790	88.120	86.300	88.090	74.576	7,157,900
2021-05-14	85.610	87.580	85.610	87.350	73.949	7,755,900
2021-05-13	83.690	85.650	83.410	84.860	71.841	8,639,700
2021-05-12	85.400	86.190	83.360	83.680	70.842	12,602,200
2021-05-11	85.060	85.940	83.840	84.920	71.892	10,397,800
2021-05-10	88.070	88.880	86.430	86.470	73.204	9,344,500
2021-05-07	85.480	88.040	85.340	87.700	74.246	9,947,600
2021-05-06	84.930	86.910	84.400	86.830	73.509	11,887,900
2021-05-05	82.910	84.840	82.240	84.510	71.545	9,424,400
2021-05-04	82.090	82.830	80.750	82.640	69.962	8,802,700
2021-05-03	83.110	83.490	82.300	82.460	69.810	6,759,000
2021-04-30	82.890	83.280	82.230	82.550	69.886	9,298,600
2021-04-29	83.200	83.790	82.130	83.640	70.809	9,974,800
2021-04-28	82.400	82.950	82.070	82.730	69.742	7,228,200
2021-04-27	81.410	82.050	81.200	81.960	69.093	7,057,400
2021-04-26	81.810	82.420	81.380	81.520	68.722	8,033,500
2021-04-23	78.290	81.300	78.290	80.950	68.241	12,002,000

← NewerPage 23 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.