Morgan Stanley historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-13	55.800	55.990	55.500	55.930	45.838	5,718,400
2020-02-12	56.220	56.660	56.110	56.180	46.042	7,130,000
2020-02-11	55.740	56.250	55.690	55.780	45.715	7,120,800
2020-02-10	54.680	55.360	54.620	55.350	45.362	5,115,100
2020-02-07	54.610	55.110	54.420	55.030	45.100	7,588,000
2020-02-06	55.430	55.490	54.610	55.010	45.084	6,976,900
2020-02-05	54.860	55.150	54.380	54.990	45.067	8,237,500
2020-02-04	53.750	54.600	53.730	54.020	44.272	9,375,100
2020-02-03	52.640	53.590	52.580	52.600	43.108	8,375,100
2020-01-31	53.200	53.280	51.890	52.260	42.830	11,286,900
2020-01-30	52.610	53.860	52.400	53.820	44.108	8,685,900
2020-01-29	54.480	54.550	53.680	53.680	43.707	9,027,800
2020-01-28	53.800	54.440	53.380	54.020	43.984	9,232,900
2020-01-27	53.000	53.690	52.860	53.110	43.243	10,649,100
2020-01-24	55.530	55.610	54.100	54.550	44.415	9,752,000
2020-01-23	55.220	55.650	54.800	55.530	45.213	10,064,500
2020-01-22	56.180	56.510	55.850	55.860	45.482	10,276,800
2020-01-21	55.880	56.480	55.180	55.920	45.531	20,833,900
2020-01-17	56.260	57.570	56.180	57.510	46.825	15,403,900
2020-01-16	56.050	57.360	55.650	56.440	45.954	34,590,700
2020-01-15	52.480	52.940	52.110	52.940	43.104	11,342,500
2020-01-14	53.060	53.250	52.680	52.860	43.039	9,602,000
2020-01-13	52.210	52.780	52.070	52.780	42.974	8,334,200
2020-01-10	52.150	52.470	51.920	52.210	42.510	7,686,800
2020-01-09	52.170	52.250	51.820	52.060	42.388	7,308,000
2020-01-08	50.960	51.790	50.900	51.570	41.989	6,185,200
2020-01-07	51.040	51.190	50.710	50.920	41.459	4,538,100
2020-01-06	50.670	51.040	50.460	51.020	41.541	7,476,700
2020-01-03	51.220	51.450	50.830	51.200	41.687	6,706,000
2020-01-02	51.200	52.060	51.170	52.040	42.371	7,808,000
2019-12-31	50.960	51.130	50.740	51.120	41.622	5,131,600
2019-12-30	51.360	51.380	50.920	50.960	41.492	4,532,800
2019-12-27	51.330	51.330	50.930	51.090	41.598	4,116,900
2019-12-26	50.970	51.290	50.860	51.110	41.614	5,517,400
2019-12-24	50.830	50.930	50.570	50.690	41.272	2,087,800
2019-12-23	50.910	51.100	50.710	50.720	41.297	6,547,600
2019-12-20	51.440	51.440	50.660	50.690	41.272	18,742,900
2019-12-19	50.650	51.000	50.550	50.860	41.411	9,222,000
2019-12-18	51.000	51.120	50.640	50.660	41.248	9,513,000
2019-12-17	50.820	51.220	50.770	50.900	41.443	10,446,000
2019-12-16	50.770	51.120	50.600	50.720	41.297	11,007,500
2019-12-13	50.740	51.150	50.140	50.240	40.906	10,191,200
2019-12-12	49.650	50.870	49.470	50.690	41.272	11,553,400
2019-12-11	49.660	49.790	49.420	49.450	40.263	6,296,300
2019-12-10	49.530	49.930	49.270	49.670	40.442	10,009,600
2019-12-09	49.530	49.900	49.430	49.600	40.385	6,382,300
2019-12-06	49.840	50.240	49.730	49.800	40.548	9,487,300
2019-12-05	49.140	49.260	48.950	49.070	39.953	6,680,700
2019-12-04	48.360	49.090	48.170	48.840	39.766	8,608,400
2019-12-03	48.410	48.440	47.440	48.110	39.172	12,217,700
2019-12-02	49.580	49.960	49.060	49.080	39.961	8,117,100
2019-11-29	49.700	49.720	49.370	49.480	40.287	4,138,400
2019-11-27	49.630	49.870	49.500	49.780	40.531	8,614,000
2019-11-26	49.920	49.930	49.070	49.410	40.230	10,360,600
2019-11-25	49.350	49.980	49.320	49.960	40.678	8,461,000
2019-11-22	48.940	49.260	48.820	49.250	40.100	6,609,800
2019-11-21	49.250	49.340	48.730	48.840	39.766	8,353,600
2019-11-20	48.960	49.110	48.390	49.100	39.978	9,138,700
2019-11-19	49.220	49.600	49.210	49.330	40.165	6,980,100
2019-11-18	48.840	49.090	48.560	49.030	39.921	6,446,900

← NewerPage 29 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.