Morgan Stanley historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 191.31 | 192.65 | 188.66 | 190.36 | 188.31 | 4,107,100 |
| 2026-04-27 | 187.87 | 190.59 | 187.75 | 190.18 | 188.13 | 4,163,600 |
| 2026-04-24 | 188.79 | 189.05 | 187.12 | 188.07 | 186.04 | 4,530,600 |
| 2026-04-23 | 190.66 | 191.76 | 186.90 | 188.65 | 186.61 | 3,814,400 |
| 2026-04-22 | 191.68 | 192.23 | 189.82 | 191.05 | 188.99 | 4,492,100 |
| 2026-04-21 | 190.79 | 193.14 | 188.71 | 189.31 | 187.27 | 5,154,900 |
| 2026-04-20 | 188.92 | 192.20 | 188.02 | 190.70 | 188.64 | 4,905,200 |
← NewerPage 3 of 3 · 127 trading days
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.