Morgan Stanley historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-26	72.740	73.320	71.140	71.210	59.723	10,899,700
2021-01-25	73.520	74.020	71.920	72.380	60.705	15,933,100
2021-01-22	72.550	74.700	72.410	74.130	62.172	15,460,000
2021-01-21	75.000	75.890	73.740	74.700	62.650	13,591,300
2021-01-20	76.510	77.760	74.300	74.840	62.768	16,133,000
2021-01-19	76.520	76.600	74.690	74.990	62.894	14,897,700
2021-01-15	75.070	75.570	74.150	75.240	63.103	12,882,600
2021-01-14	75.850	76.840	75.720	76.470	64.135	9,854,300
2021-01-13	75.810	76.430	75.010	75.560	63.372	9,852,200
2021-01-12	76.560	77.170	75.520	75.800	63.573	11,831,100
2021-01-11	74.240	76.500	73.670	76.060	63.791	9,077,500
2021-01-08	74.470	75.340	73.850	75.250	63.112	12,896,700
2021-01-07	74.800	76.510	74.800	74.940	62.852	13,530,400
2021-01-06	71.410	74.880	70.560	73.680	61.795	18,334,300
2021-01-05	68.160	70.080	68.080	69.490	58.281	11,120,400
2021-01-04	69.280	69.930	67.720	68.330	57.308	14,014,600
2020-12-31	67.800	68.740	67.410	68.530	57.476	5,297,400
2020-12-30	67.830	68.190	67.570	67.840	56.897	5,283,200
2020-12-29	68.310	68.490	67.310	67.710	56.788	4,701,300
2020-12-28	68.560	68.840	67.970	68.050	57.073	7,417,100
2020-12-24	68.360	68.580	67.760	68.090	57.107	3,126,700
2020-12-23	67.000	68.970	66.970	68.210	57.207	8,772,500
2020-12-22	68.250	68.250	66.590	66.640	55.891	9,807,000
2020-12-21	66.010	68.300	65.800	67.830	56.889	14,787,800
2020-12-18	64.830	64.930	63.350	64.180	53.827	15,499,800
2020-12-17	64.410	64.750	64.070	64.670	54.238	7,197,500
2020-12-16	63.760	64.370	63.590	64.230	53.869	8,806,400
2020-12-15	62.490	64.030	62.160	63.950	53.634	9,718,800
2020-12-14	64.250	64.300	61.860	61.880	51.898	10,236,600
2020-12-11	63.400	63.720	62.700	63.320	53.106	9,034,200
2020-12-10	63.600	64.550	63.330	64.440	54.045	8,888,000
2020-12-09	64.700	65.430	64.100	64.370	53.987	10,145,500
2020-12-08	63.470	64.380	63.410	63.910	53.601	6,386,200
2020-12-07	64.540	65.180	63.880	64.260	53.894	10,402,100
2020-12-04	64.510	65.190	64.280	65.000	54.515	10,169,700
2020-12-03	64.060	64.620	63.820	64.060	53.727	11,757,900
2020-12-02	63.070	64.260	62.890	64.020	53.693	10,790,700
2020-12-01	63.120	63.800	62.770	63.280	53.072	15,857,200
2020-11-30	63.580	63.830	61.590	61.830	51.856	15,610,700
2020-11-27	63.480	63.960	63.070	63.840	53.542	5,581,500
2020-11-25	63.000	63.770	62.250	63.480	53.240	11,509,700
2020-11-24	61.140	63.660	60.640	63.600	53.341	22,357,700
2020-11-23	58.670	60.770	58.610	60.270	50.548	12,647,400
2020-11-20	58.360	58.740	57.510	57.810	48.485	7,739,900
2020-11-19	58.560	58.690	57.860	58.630	49.173	7,220,200
2020-11-18	59.000	60.130	58.770	58.810	49.324	11,536,700
2020-11-17	57.510	58.890	57.200	58.810	49.324	9,599,100
2020-11-16	57.760	58.140	57.030	58.110	48.736	12,201,400
2020-11-13	55.960	57.050	55.910	56.610	47.478	9,919,100
2020-11-12	55.500	55.930	54.990	55.550	46.589	9,889,500
2020-11-11	55.940	56.670	55.390	56.340	47.252	9,731,600
2020-11-10	56.590	56.820	54.900	55.750	46.757	15,502,900
2020-11-09	55.410	56.910	55.060	56.020	46.984	24,243,300
2020-11-06	52.580	52.620	51.510	51.700	43.360	6,453,900
2020-11-05	52.000	52.780	51.580	52.200	43.780	9,444,300
2020-11-04	50.530	52.320	50.510	51.430	43.134	17,378,000
2020-11-03	50.410	51.460	50.410	51.180	42.924	13,142,200
2020-11-02	48.880	49.840	48.440	49.380	41.415	16,337,800
2020-10-30	47.960	48.260	47.010	48.150	40.383	14,907,400
2020-10-29	47.050	48.430	46.550	48.120	40.358	10,887,800

← NewerPage 25 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.