Morgan Stanley historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-11	39.380	40.060	39.300	39.830	32.930	10,106,400
2020-05-08	39.510	40.170	39.200	40.080	33.137	12,096,400
2020-05-07	37.760	39.140	37.760	38.810	32.087	9,348,900
2020-05-06	38.470	38.630	37.050	37.300	30.838	7,817,800
2020-05-05	38.980	39.310	37.900	37.980	31.400	8,951,200
2020-05-04	38.000	38.220	37.170	38.090	31.491	13,985,100
2020-05-01	38.350	38.720	37.910	38.400	31.748	12,806,200
2020-04-30	39.900	40.110	39.000	39.430	32.599	13,431,700
2020-04-29	41.100	41.360	40.550	40.790	33.724	15,880,400
2020-04-28	40.570	41.380	39.840	40.130	32.889	12,778,400
2020-04-27	38.640	39.550	38.330	39.310	32.217	11,619,400
2020-04-24	37.970	38.190	37.260	37.970	31.118	8,567,500
2020-04-23	38.100	38.390	37.280	37.470	30.709	8,694,800
2020-04-22	37.870	38.180	37.440	37.810	30.987	10,449,000
2020-04-21	37.300	38.140	36.560	36.950	30.282	14,134,900
2020-04-20	38.190	39.540	37.820	38.360	31.438	16,573,800
2020-04-17	39.550	40.100	38.190	39.090	32.036	25,074,500
2020-04-16	37.860	38.820	37.070	38.360	31.438	27,913,000
2020-04-15	38.210	39.410	37.590	38.400	31.471	15,590,100
2020-04-14	40.510	40.770	38.370	39.860	32.667	14,471,900
2020-04-13	40.880	41.000	39.250	39.580	32.438	13,369,900
2020-04-09	40.260	41.850	40.180	41.080	33.667	21,902,200
2020-04-08	37.710	39.780	37.450	39.370	32.266	15,376,700
2020-04-07	39.660	39.660	36.860	36.940	30.274	19,536,700
2020-04-06	35.930	37.500	35.750	37.010	30.332	18,788,700
2020-04-03	33.560	34.300	32.860	33.850	27.742	16,926,500
2020-04-02	31.340	34.000	31.250	33.900	27.783	21,656,000
2020-04-01	31.680	32.410	31.160	31.620	25.914	23,755,100
2020-03-31	34.530	35.290	33.720	34.000	27.865	17,122,600
2020-03-30	33.530	35.340	32.970	34.840	28.553	18,046,400
2020-03-27	33.640	34.730	33.120	34.010	27.873	33,375,400
2020-03-26	33.800	36.850	33.330	35.710	29.266	26,422,500
2020-03-25	33.900	35.480	32.250	33.990	27.857	27,198,500
2020-03-24	30.090	33.380	29.400	33.220	27.226	25,905,500
2020-03-23	29.150	29.790	27.760	27.810	22.792	26,401,000
2020-03-20	31.250	31.450	29.190	29.670	24.316	27,472,500
2020-03-19	30.350	32.900	28.740	30.920	25.341	23,929,600
2020-03-18	31.340	32.840	27.200	30.750	25.201	27,603,000
2020-03-17	32.370	35.120	30.110	33.790	27.693	27,047,400
2020-03-16	31.070	35.270	30.360	31.650	25.939	26,789,900
2020-03-13	34.270	37.520	33.070	37.500	30.733	33,305,100
2020-03-12	33.910	34.910	31.210	31.310	25.660	27,964,600
2020-03-11	38.230	38.860	36.440	36.870	30.217	27,376,200
2020-03-10	39.810	39.990	37.050	39.500	32.372	27,111,000
2020-03-09	36.850	39.020	36.850	37.500	30.733	28,177,500
2020-03-06	40.510	42.240	40.340	41.840	34.290	30,898,400
2020-03-05	43.510	43.940	42.140	42.590	34.905	23,950,200
2020-03-04	45.160	45.320	44.210	45.240	37.077	21,938,100
2020-03-03	46.370	46.920	43.860	44.400	36.388	30,206,600
2020-03-02	45.110	46.480	44.400	46.480	38.093	23,234,100
2020-02-28	43.870	45.550	43.690	45.030	36.904	36,978,800
2020-02-27	45.740	47.210	45.160	45.410	37.216	26,815,200
2020-02-26	48.220	48.550	46.890	47.240	38.716	22,286,100
2020-02-25	49.980	50.150	47.560	48.030	39.363	25,568,400
2020-02-24	50.310	50.490	49.210	49.680	40.715	28,670,400
2020-02-21	53.500	53.590	52.090	52.420	42.961	29,536,400
2020-02-20	54.000	55.510	53.590	53.750	44.051	58,533,500
2020-02-19	55.860	56.430	55.490	56.310	46.149	6,075,300
2020-02-18	55.800	55.960	54.940	55.520	45.502	6,897,800
2020-02-14	55.900	56.120	55.540	55.840	45.764	4,579,300

← NewerPage 28 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.