Morgan Stanley historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-22	78.920	79.500	78.150	78.290	65.999	9,871,700
2021-04-21	76.730	79.340	76.250	79.250	66.808	11,075,900
2021-04-20	79.310	79.630	76.600	77.290	65.156	13,052,800
2021-04-19	78.300	80.370	78.110	80.030	67.466	15,151,000
2021-04-16	81.000	81.680	77.760	78.590	66.252	29,086,400
2021-04-15	81.350	81.410	79.850	80.820	68.132	9,930,800
2021-04-14	79.610	82.050	79.300	80.790	68.106	10,585,500
2021-04-13	79.900	80.030	78.960	79.530	67.044	7,085,200
2021-04-12	80.950	81.070	79.520	80.180	67.592	8,939,700
2021-04-09	80.480	80.730	79.370	80.720	68.047	10,693,500
2021-04-08	78.500	80.490	78.160	80.200	67.609	9,352,700
2021-04-07	79.040	79.720	78.450	79.040	66.631	8,329,300
2021-04-06	77.800	79.110	77.510	79.090	66.673	9,445,000
2021-04-05	79.200	79.310	77.830	78.000	65.754	10,458,800
2021-04-01	77.880	78.280	77.500	78.220	65.940	13,195,600
2021-03-31	78.670	79.000	77.650	77.660	65.468	12,085,500
2021-03-30	78.670	80.040	78.500	79.090	66.673	12,063,000
2021-03-29	77.000	78.850	76.000	77.880	65.653	21,931,700
2021-03-26	81.630	81.740	79.050	79.980	67.424	11,107,400
2021-03-25	79.290	80.380	78.310	80.130	67.550	11,363,800
2021-03-24	80.100	81.440	79.290	79.330	66.876	8,459,000
2021-03-23	81.140	81.920	78.850	79.120	66.699	10,235,500
2021-03-22	82.470	82.570	81.490	81.920	69.059	7,169,900
2021-03-19	82.610	83.610	81.400	82.940	69.919	11,557,600
2021-03-18	84.730	86.640	83.730	83.940	70.762	10,227,400
2021-03-17	83.600	84.140	82.450	83.860	70.694	8,049,300
2021-03-16	83.510	83.700	81.840	82.540	69.582	9,472,000
2021-03-15	84.900	85.080	82.970	83.860	70.694	9,018,400
2021-03-12	84.550	85.080	83.790	84.340	71.099	8,691,300
2021-03-11	82.550	83.810	82.490	83.250	70.180	8,951,500
2021-03-10	81.740	83.420	81.420	83.090	70.045	10,775,800
2021-03-09	80.200	82.330	79.430	80.850	68.157	11,588,700
2021-03-08	81.930	82.960	80.790	81.100	68.368	10,151,900
2021-03-05	82.410	82.560	78.380	80.870	68.174	16,362,500
2021-03-04	82.140	83.480	79.810	81.110	68.376	15,809,900
2021-03-03	81.160	82.940	81.160	82.060	69.177	13,053,000
2021-03-02	79.810	81.550	79.600	80.790	68.106	11,955,500
2021-03-01	78.050	79.540	78.040	79.160	66.732	11,450,000
2021-02-26	78.040	78.850	76.330	76.870	64.802	30,392,200
2021-02-25	80.500	81.400	78.110	78.430	66.117	11,674,600
2021-02-24	77.680	80.100	77.650	79.880	67.339	12,681,500
2021-02-23	77.260	77.860	76.260	77.500	65.333	12,174,600
2021-02-22	75.700	77.990	75.580	77.400	65.249	11,193,700
2021-02-19	75.450	76.360	75.430	76.000	64.068	7,685,300
2021-02-18	75.150	75.550	74.170	74.830	63.082	7,155,800
2021-02-17	75.000	75.900	74.710	75.450	63.605	7,807,200
2021-02-16	76.250	76.420	75.280	76.050	64.111	8,550,600
2021-02-12	73.880	75.020	73.880	74.610	62.897	7,281,200
2021-02-11	74.330	74.770	72.780	73.720	62.146	6,972,900
2021-02-10	74.600	74.860	73.550	74.330	62.661	7,465,900
2021-02-09	73.900	74.680	73.370	74.240	62.585	7,429,900
2021-02-08	73.640	74.290	73.400	74.230	62.576	9,018,100
2021-02-05	73.100	73.720	72.550	73.220	61.725	8,832,200
2021-02-04	70.930	72.320	70.770	72.290	60.941	8,889,400
2021-02-03	70.870	71.330	70.310	70.600	59.516	8,014,300
2021-02-02	69.120	71.370	69.020	70.950	59.811	13,893,900
2021-02-01	67.880	68.120	67.270	67.670	57.046	11,961,600
2021-01-29	69.010	70.060	66.850	67.050	56.524	17,566,100
2021-01-28	69.440	70.770	68.650	69.320	58.437	14,986,200
2021-01-27	69.730	70.260	67.850	68.420	57.383	17,002,600

← NewerPage 24 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.