Morgan Stanley historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-10-29	47.050	48.430	46.550	48.120	40.358	10,887,800
2020-10-28	47.560	48.110	47.190	47.570	39.603	13,622,800
2020-10-27	50.250	50.280	48.580	48.590	40.452	11,593,300
2020-10-26	51.150	51.280	49.800	50.320	41.893	15,561,400
2020-10-23	52.250	52.610	51.540	51.870	43.183	11,538,500
2020-10-22	50.420	51.980	50.120	51.770	43.100	13,264,400
2020-10-21	51.490	51.810	50.260	50.380	41.942	18,583,200
2020-10-20	51.560	52.270	51.370	51.470	42.850	11,177,600
2020-10-19	52.190	52.190	50.790	50.950	42.417	12,677,000
2020-10-16	51.530	52.270	51.430	51.850	43.166	16,923,300
2020-10-15	49.930	51.870	49.920	51.330	42.733	21,059,700
2020-10-14	50.910	51.390	50.380	50.650	42.167	20,330,100
2020-10-13	51.120	51.240	49.990	50.440	41.992	17,448,000
2020-10-12	49.270	51.010	49.030	50.740	42.242	17,615,000
2020-10-09	49.440	49.730	48.730	48.830	40.652	11,381,800
2020-10-08	47.980	49.490	47.260	49.000	40.794	23,836,600
2020-10-07	48.380	49.170	48.240	48.710	40.552	12,019,100
2020-10-06	49.200	49.410	47.470	47.740	39.745	22,980,200
2020-10-05	48.430	48.890	47.780	48.600	40.461	19,140,100
2020-10-02	46.490	48.340	46.420	47.970	39.936	12,681,800
2020-10-01	48.750	49.070	46.900	47.260	39.345	25,275,400
2020-09-30	47.670	48.990	47.540	48.350	40.252	15,047,300
2020-09-29	48.070	48.260	47.190	47.240	39.328	11,355,600
2020-09-28	47.890	49.140	47.810	48.380	40.277	9,466,200
2020-09-25	46.280	47.330	45.920	47.040	39.162	9,816,000
2020-09-24	46.540	47.420	45.860	46.610	38.804	9,832,700
2020-09-23	47.860	48.240	46.390	46.420	38.646	8,248,100
2020-09-22	48.240	48.590	46.930	47.630	39.653	11,164,400
2020-09-21	48.860	49.090	47.510	48.360	40.261	12,909,900
2020-09-18	50.370	50.940	50.050	50.080	41.693	10,743,900
2020-09-17	50.390	50.930	49.980	50.250	41.834	7,533,700
2020-09-16	50.480	51.910	50.310	51.150	42.584	8,699,700
2020-09-15	51.160	51.340	50.270	50.390	41.951	7,660,100
2020-09-14	50.960	51.570	50.300	51.150	42.584	8,812,200
2020-09-11	50.360	50.950	50.060	50.350	41.918	8,969,700
2020-09-10	51.330	51.590	50.170	50.290	41.868	8,609,100
2020-09-09	50.590	51.630	50.430	51.060	42.509	8,808,100
2020-09-08	52.290	52.290	50.090	50.170	41.768	10,946,600
2020-09-04	53.440	53.760	51.760	52.710	43.882	9,413,000
2020-09-03	53.600	54.380	52.200	52.750	43.916	11,029,600
2020-09-02	52.610	53.470	52.470	53.250	44.332	7,547,100
2020-09-01	51.920	52.820	51.690	52.580	43.774	5,568,800
2020-08-31	52.890	52.890	52.250	52.260	43.508	8,026,600
2020-08-28	53.000	53.000	52.450	52.890	44.032	8,743,800
2020-08-27	51.760	52.870	51.680	52.610	43.799	8,910,100
2020-08-26	51.990	52.110	51.610	51.710	43.050	5,920,800
2020-08-25	52.810	52.890	51.850	52.050	43.333	8,425,500
2020-08-24	51.310	52.470	51.160	52.370	43.599	7,728,500
2020-08-21	50.590	51.420	50.500	51.100	42.542	6,408,500
2020-08-20	50.730	51.070	50.500	50.800	42.292	5,186,300
2020-08-19	51.190	52.030	51.140	51.370	42.767	5,957,600
2020-08-18	51.170	51.370	50.650	50.920	42.392	6,450,000
2020-08-17	52.200	52.300	51.090	51.280	42.692	7,333,000
2020-08-14	51.680	52.550	51.650	52.300	43.541	5,782,300
2020-08-13	51.930	52.460	51.710	52.180	43.441	5,728,700
2020-08-12	52.630	53.420	51.910	52.380	43.608	8,949,400
2020-08-11	51.640	52.870	51.570	51.780	43.108	11,792,600
2020-08-10	50.500	50.830	50.260	50.580	42.109	6,518,300
2020-08-07	49.210	50.470	49.080	50.350	41.918	6,225,900
2020-08-06	49.830	49.980	49.240	49.450	41.168	5,701,100

← NewerPage 26 of 79 · 4,731 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.