Morgan Stanley historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-05	49.590	49.960	49.440	49.770	41.435	6,636,100
2020-08-04	49.500	49.770	49.080	49.260	41.010	6,445,200
2020-08-03	49.220	49.910	48.720	49.460	41.177	9,912,400
2020-07-31	49.020	49.030	48.270	48.880	40.694	9,669,900
2020-07-30	49.360	49.360	48.550	48.950	40.752	9,410,100
2020-07-29	50.270	50.660	49.880	50.590	41.826	8,074,300
2020-07-28	50.830	51.220	50.210	50.260	41.553	7,287,900
2020-07-27	49.910	51.570	49.730	51.320	42.429	12,087,100
2020-07-24	50.560	50.800	50.070	50.180	41.487	6,860,800
2020-07-23	50.990	51.250	50.310	50.560	41.801	13,527,000
2020-07-22	52.000	52.350	50.990	51.000	42.165	13,604,000
2020-07-21	52.100	52.450	51.520	52.380	43.306	11,951,200
2020-07-20	51.760	52.070	51.350	51.860	42.876	10,423,600
2020-07-17	52.780	53.010	51.980	52.410	43.331	16,263,800
2020-07-16	51.580	53.510	51.340	52.640	43.521	25,026,800
2020-07-15	52.490	52.490	50.460	51.350	42.454	17,424,200
2020-07-14	50.270	50.580	48.910	50.500	41.752	16,075,600
2020-07-13	51.030	51.030	49.880	50.220	41.520	14,904,000
2020-07-10	47.590	49.880	47.520	49.800	41.173	13,386,000
2020-07-09	48.800	49.050	47.020	47.510	39.280	9,119,900
2020-07-08	47.630	48.990	47.280	48.910	40.437	12,322,200
2020-07-07	48.520	48.550	47.390	47.490	39.263	8,750,700
2020-07-06	48.870	49.370	48.700	48.820	40.363	10,649,600
2020-07-02	48.860	49.030	47.680	47.790	39.511	7,488,800
2020-07-01	48.410	49.080	47.250	47.610	39.362	11,363,800
2020-06-30	47.060	48.530	47.060	48.300	39.933	11,894,300
2020-06-29	47.570	47.800	46.650	47.240	39.056	9,380,800
2020-06-26	48.300	48.370	46.610	47.050	38.899	20,082,500
2020-06-25	46.710	48.860	46.540	48.790	40.338	15,014,300
2020-06-24	47.590	47.650	46.420	46.950	38.817	12,806,200
2020-06-23	48.270	48.480	47.610	47.890	39.594	9,672,600
2020-06-22	46.800	47.610	46.550	47.380	39.172	11,657,400
2020-06-19	48.460	48.680	46.710	46.930	38.800	20,962,700
2020-06-18	47.120	48.380	46.970	47.580	39.337	9,825,200
2020-06-17	48.700	48.780	47.660	47.760	39.486	8,674,400
2020-06-16	49.440	49.600	46.910	48.560	40.148	13,551,500
2020-06-15	44.660	47.850	44.600	47.400	39.189	14,758,800
2020-06-12	46.760	46.950	45.120	46.280	38.263	14,093,100
2020-06-11	46.130	47.200	44.440	44.570	36.849	17,961,900
2020-06-10	50.030	50.500	48.610	48.690	40.255	14,770,900
2020-06-09	48.720	50.690	48.570	50.400	41.669	15,090,400
2020-06-08	50.520	50.680	49.380	50.150	41.462	12,150,300
2020-06-05	51.300	51.850	49.240	49.530	40.950	17,976,100
2020-06-04	46.710	48.750	46.690	48.690	40.255	15,279,600
2020-06-03	46.980	47.490	46.440	46.910	38.783	11,253,500
2020-06-02	45.180	46.260	44.880	45.580	37.684	11,179,200
2020-06-01	44.520	45.070	43.950	44.700	36.956	8,649,500
2020-05-29	44.010	44.790	43.520	44.200	36.543	13,102,100
2020-05-28	47.250	47.320	44.280	44.400	36.708	17,615,900
2020-05-27	45.780	46.920	45.310	46.860	38.742	25,892,400
2020-05-26	41.870	43.790	41.550	43.690	36.121	19,709,900
2020-05-22	40.230	40.540	39.800	40.130	33.178	6,468,900
2020-05-21	40.770	40.930	39.840	40.300	33.319	9,654,200
2020-05-20	40.070	41.250	40.040	41.060	33.947	12,031,600
2020-05-19	40.100	40.550	39.290	39.330	32.517	8,895,500
2020-05-18	38.920	40.650	38.680	40.280	33.302	14,722,400
2020-05-15	37.260	37.810	37.020	37.290	30.830	9,175,800
2020-05-14	36.260	37.970	35.530	37.810	31.260	14,986,600
2020-05-13	38.150	38.280	36.600	36.990	30.582	11,565,900
2020-05-12	39.970	40.070	38.350	38.420	31.764	13,605,600

← NewerPage 27 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.