Morgan Stanley historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2026-04-17 | 189.50 | 191.22 | 188.23 | 188.82 | 186.78 | 6,846,100 |
| 2026-04-16 | 190.93 | 192.51 | 186.67 | 187.32 | 185.30 | 9,138,100 |
| 2026-04-15 | 188.49 | 194.59 | 187.92 | 191.62 | 189.55 | 9,853,800 |
| 2026-04-14 | 182.87 | 184.59 | 181.75 | 183.34 | 181.36 | 8,803,600 |
| 2026-04-13 | 175.76 | 181.18 | 175.01 | 181.14 | 179.19 | 6,282,900 |
| 2026-04-10 | 178.66 | 178.66 | 174.70 | 177.64 | 175.72 | 4,240,100 |
| 2026-04-09 | 175.17 | 179.00 | 174.80 | 178.16 | 176.24 | 5,298,900 |
| 2026-04-08 | 176.90 | 181.26 | 174.49 | 176.02 | 174.12 | 7,662,600 |
| 2026-04-07 | 165.69 | 168.90 | 165.29 | 168.43 | 166.61 | 6,036,400 |
| 2026-04-06 | 165.88 | 167.63 | 165.44 | 166.55 | 164.75 | 3,674,800 |
| 2026-04-02 | 161.99 | 167.00 | 160.57 | 165.81 | 164.02 | 5,107,500 |
| 2026-04-01 | 168.91 | 169.29 | 163.20 | 166.17 | 164.38 | 7,117,000 |
| 2026-03-31 | 161.50 | 165.29 | 159.65 | 164.57 | 162.79 | 8,081,700 |
| 2026-03-30 | 160.15 | 161.24 | 157.22 | 158.37 | 156.66 | 6,261,600 |
| 2026-03-27 | 161.00 | 161.23 | 157.33 | 158.39 | 156.68 | 6,368,400 |
| 2026-03-26 | 164.65 | 166.33 | 162.48 | 163.23 | 161.47 | 6,175,700 |
| 2026-03-25 | 166.80 | 168.81 | 164.00 | 165.65 | 163.86 | 6,444,600 |
| 2026-03-24 | 162.44 | 167.12 | 162.23 | 165.87 | 164.08 | 6,016,200 |
| 2026-03-23 | 166.26 | 168.14 | 164.16 | 164.32 | 162.55 | 10,128,400 |
| 2026-03-20 | 158.36 | 163.14 | 157.25 | 161.47 | 159.73 | 14,621,300 |
| 2026-03-19 | 156.99 | 159.62 | 156.53 | 158.55 | 156.84 | 6,418,300 |
| 2026-03-18 | 157.02 | 160.64 | 156.52 | 158.93 | 157.22 | 9,140,900 |
| 2026-03-17 | 157.30 | 160.64 | 157.30 | 157.83 | 156.13 | 6,528,600 |
| 2026-03-16 | 156.46 | 159.09 | 154.79 | 155.70 | 154.02 | 5,498,100 |
| 2026-03-13 | 154.89 | 157.24 | 153.86 | 154.87 | 153.20 | 6,001,900 |
| 2026-03-12 | 154.37 | 156.25 | 152.80 | 154.37 | 152.70 | 11,195,700 |
| 2026-03-11 | 160.00 | 161.76 | 157.85 | 160.89 | 159.15 | 5,463,200 |
| 2026-03-10 | 161.84 | 163.48 | 159.86 | 160.75 | 159.02 | 4,314,600 |
| 2026-03-09 | 157.92 | 161.85 | 154.07 | 160.45 | 158.72 | 7,480,800 |
| 2026-03-06 | 159.51 | 160.35 | 155.35 | 160.27 | 158.54 | 8,046,000 |
| 2026-03-05 | 165.38 | 167.97 | 160.51 | 162.55 | 160.80 | 7,274,900 |
| 2026-03-04 | 167.58 | 169.20 | 166.52 | 167.58 | 165.77 | 5,307,800 |
| 2026-03-03 | 162.46 | 167.32 | 159.95 | 165.95 | 164.16 | 7,495,500 |
| 2026-03-02 | 162.64 | 169.60 | 162.15 | 167.00 | 165.20 | 9,212,600 |
| 2026-02-27 | 174.00 | 174.13 | 164.40 | 166.51 | 164.71 | 12,400,400 |
| 2026-02-26 | 174.88 | 177.83 | 174.45 | 177.49 | 175.57 | 6,901,600 |
| 2026-02-25 | 170.70 | 174.04 | 169.65 | 173.73 | 171.86 | 7,098,500 |
| 2026-02-24 | 165.47 | 170.32 | 164.11 | 168.79 | 166.97 | 7,413,800 |
| 2026-02-23 | 173.96 | 175.62 | 166.61 | 166.80 | 165.00 | 7,795,500 |
| 2026-02-20 | 173.45 | 175.43 | 171.56 | 175.41 | 173.52 | 4,272,600 |
| 2026-02-19 | 175.16 | 176.28 | 172.53 | 174.37 | 172.49 | 7,259,500 |
| 2026-02-18 | 173.49 | 177.31 | 173.45 | 176.59 | 174.68 | 6,343,300 |
| 2026-02-17 | 172.55 | 174.20 | 170.86 | 171.54 | 169.69 | 6,376,900 |
| 2026-02-13 | 167.12 | 171.49 | 163.59 | 171.15 | 169.30 | 9,162,400 |
| 2026-02-12 | 177.43 | 178.79 | 165.41 | 168.06 | 166.25 | 14,436,700 |
| 2026-02-11 | 179.77 | 181.04 | 174.30 | 176.68 | 174.77 | 7,777,800 |
| 2026-02-10 | 181.92 | 184.58 | 173.55 | 177.89 | 175.97 | 12,854,500 |
| 2026-02-09 | 179.99 | 183.82 | 179.46 | 182.35 | 180.38 | 6,625,900 |
| 2026-02-06 | 178.89 | 181.19 | 177.50 | 179.96 | 178.02 | 9,139,700 |
| 2026-02-05 | 178.00 | 179.45 | 173.25 | 175.84 | 173.94 | 9,571,800 |
| 2026-02-04 | 182.73 | 183.65 | 178.50 | 180.08 | 178.14 | 7,571,900 |
| 2026-02-03 | 185.28 | 188.68 | 178.45 | 182.91 | 180.94 | 7,751,300 |
| 2026-02-02 | 182.61 | 185.44 | 180.55 | 185.10 | 183.10 | 6,827,200 |
| 2026-01-30 | 180.21 | 183.15 | 179.97 | 182.80 | 180.83 | 7,434,900 |
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.