Morgan Stanley historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-15	48.870	49.160	48.720	48.990	39.888	6,439,000
2019-11-14	48.320	48.720	48.210	48.610	39.579	5,836,600
2019-11-13	48.520	48.580	48.190	48.390	39.400	7,022,000
2019-11-12	49.070	49.210	48.770	49.010	39.904	6,400,700
2019-11-11	48.860	49.390	48.710	49.090	39.969	7,107,500
2019-11-08	48.640	49.150	48.290	49.150	40.018	7,966,500
2019-11-07	49.120	49.580	48.570	48.660	39.619	14,501,500
2019-11-06	48.740	48.800	48.240	48.560	39.538	7,872,400
2019-11-05	48.970	49.890	48.680	48.750	39.693	13,894,100
2019-11-04	47.990	49.000	47.880	48.830	39.758	15,965,900
2019-11-01	46.520	47.400	46.460	47.330	38.536	9,765,900
2019-10-31	45.950	46.260	45.330	46.050	37.494	9,414,100
2019-10-30	46.260	46.290	45.830	46.260	37.665	7,101,400
2019-10-29	46.530	46.930	46.530	46.830	37.844	7,773,600
2019-10-28	46.490	47.160	46.470	46.840	37.852	10,276,000
2019-10-25	45.700	46.460	45.610	46.370	37.473	9,576,400
2019-10-24	46.000	46.130	45.510	45.760	36.980	7,469,800
2019-10-23	45.130	45.930	45.100	45.910	37.101	8,328,000
2019-10-22	44.850	45.620	44.570	45.380	36.673	12,366,600
2019-10-21	44.080	45.090	44.080	44.980	36.349	14,244,800
2019-10-18	43.530	43.860	43.230	43.660	35.283	10,493,900
2019-10-17	44.370	44.500	43.440	43.440	35.105	17,965,100
2019-10-16	42.590	43.150	42.450	42.790	34.580	10,088,900
2019-10-15	42.390	42.920	41.910	42.530	34.369	10,112,800
2019-10-14	41.770	42.310	41.680	42.250	34.143	6,644,500
2019-10-11	42.000	42.590	41.900	41.930	33.885	14,914,600
2019-10-10	40.860	41.410	40.750	41.050	33.173	8,207,100
2019-10-09	40.190	40.650	40.030	40.440	32.681	8,955,700
2019-10-08	40.050	40.200	39.690	39.820	32.179	8,309,000
2019-10-07	40.600	41.110	40.550	40.680	32.874	6,323,600
2019-10-04	40.340	40.820	40.180	40.780	32.955	5,631,400
2019-10-03	40.050	40.300	39.300	40.250	32.527	12,293,600
2019-10-02	41.040	41.090	40.090	40.230	32.511	12,052,500
2019-10-01	42.510	42.650	41.250	41.380	33.440	13,437,200
2019-09-30	43.070	43.200	42.580	42.670	34.483	6,213,700
2019-09-27	42.960	43.180	42.500	42.840	34.620	8,005,200
2019-09-26	42.960	43.010	42.580	42.620	34.442	5,343,800
2019-09-25	42.350	43.160	42.350	43.040	34.782	6,909,400
2019-09-24	43.770	43.770	42.370	42.540	34.378	11,246,400
2019-09-23	43.270	43.780	42.940	43.560	35.202	7,114,600
2019-09-20	44.220	44.600	43.630	43.670	35.291	22,404,600
2019-09-19	44.210	44.470	43.910	44.020	35.574	6,403,500
2019-09-18	43.910	44.490	43.650	44.360	35.848	8,283,800
2019-09-17	44.500	44.500	43.550	44.210	35.727	9,768,500
2019-09-16	44.490	45.050	44.350	44.750	36.164	6,289,800
2019-09-13	44.950	45.450	44.730	45.160	36.495	11,364,500
2019-09-12	43.510	44.440	43.380	44.320	35.816	13,254,300
2019-09-11	43.740	43.940	43.210	43.940	35.509	9,877,900
2019-09-10	43.280	43.810	43.060	43.580	35.218	12,292,700
2019-09-09	42.540	43.490	42.540	43.110	34.838	11,888,800
2019-09-06	42.470	42.550	42.010	42.180	34.087	7,012,700
2019-09-05	42.300	43.110	42.300	42.470	34.321	8,101,600
2019-09-04	41.440	41.690	41.300	41.530	33.561	6,829,900
2019-09-03	41.040	41.090	40.350	40.990	33.125	8,675,300
2019-08-30	41.680	41.870	41.300	41.490	33.529	7,427,000
2019-08-29	40.890	41.500	40.870	41.290	33.367	12,191,900
2019-08-28	39.400	40.700	39.350	40.380	32.632	9,881,900
2019-08-27	40.250	40.340	39.450	39.790	32.155	8,742,900
2019-08-26	39.840	40.270	39.700	40.160	32.454	10,408,600
2019-08-23	40.050	40.400	39.110	39.330	31.783	12,310,800

← NewerPage 30 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.