Morgan Stanley historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-22	40.360	40.420	39.920	40.270	32.543	8,126,000
2019-08-21	40.480	40.530	39.830	39.940	32.276	9,876,100
2019-08-20	40.040	40.290	39.830	39.900	32.244	11,350,000
2019-08-19	40.740	40.830	40.230	40.370	32.624	7,803,000
2019-08-16	39.530	40.190	39.420	39.940	32.276	9,742,800
2019-08-15	39.430	39.590	38.760	39.100	31.598	10,818,600
2019-08-14	39.570	39.570	38.840	39.330	31.783	17,133,400
2019-08-13	40.390	41.330	40.080	40.690	32.883	10,896,700
2019-08-12	40.770	40.900	40.160	40.360	32.616	8,775,000
2019-08-09	40.990	41.820	40.650	41.500	33.537	11,011,400
2019-08-08	41.010	41.460	40.640	41.270	33.351	9,884,400
2019-08-07	40.270	40.660	39.470	40.560	32.777	14,108,500
2019-08-06	40.950	41.330	40.470	41.220	33.311	10,481,200
2019-08-05	40.930	41.000	39.940	40.490	32.721	15,311,100
2019-08-02	42.730	42.750	41.240	42.120	34.038	16,089,900
2019-08-01	44.420	44.740	42.690	42.930	34.693	12,963,900
2019-07-31	44.700	44.990	44.280	44.560	36.010	8,317,100
2019-07-30	44.610	44.850	44.170	44.670	36.099	7,339,100
2019-07-29	45.640	45.730	45.070	45.230	36.269	8,667,000
2019-07-26	44.990	45.770	44.910	45.740	36.678	8,321,000
2019-07-25	45.500	45.570	44.600	44.870	35.980	8,733,800
2019-07-24	44.890	45.710	44.860	45.500	36.485	8,092,200
2019-07-23	44.770	45.290	44.770	45.100	36.164	9,859,600
2019-07-22	44.220	44.600	43.940	44.500	35.683	7,091,800
2019-07-19	44.350	44.710	44.330	44.390	35.595	10,083,600
2019-07-18	43.670	44.520	43.510	44.430	35.627	11,185,800
2019-07-17	44.260	44.320	43.660	43.770	35.098	9,131,800
2019-07-16	44.800	45.060	44.270	44.430	35.627	10,170,900
2019-07-15	45.010	45.010	44.290	44.430	35.627	7,870,700
2019-07-12	44.550	44.900	44.380	44.870	35.980	9,565,700
2019-07-11	43.490	44.330	43.380	44.180	35.427	8,799,200
2019-07-10	43.760	43.980	43.240	43.310	34.729	5,311,000
2019-07-09	43.080	43.870	43.020	43.780	35.106	5,941,900
2019-07-08	43.590	43.960	43.290	43.490	34.873	7,060,200
2019-07-05	44.490	44.820	44.070	44.210	35.451	6,276,000
2019-07-03	43.950	44.150	43.820	43.990	35.274	4,470,800
2019-07-02	43.700	43.930	43.400	43.830	35.146	8,234,800
2019-07-01	44.590	45.060	43.520	43.950	35.242	12,197,700
2019-06-28	44.200	44.570	43.740	43.810	35.130	15,445,600
2019-06-27	43.300	43.650	43.080	43.490	34.873	7,459,800
2019-06-26	42.780	43.290	42.750	42.990	34.472	7,826,400
2019-06-25	42.970	43.000	42.240	42.660	34.208	10,232,900
2019-06-24	43.500	43.900	42.990	43.070	34.537	8,141,400
2019-06-21	43.580	44.170	43.440	43.580	34.945	18,450,800
2019-06-20	43.600	43.950	42.990	43.460	34.849	9,922,800
2019-06-19	43.700	43.910	43.110	43.140	34.593	8,034,300
2019-06-18	42.570	43.810	42.440	43.340	34.753	10,094,500
2019-06-17	42.730	43.080	42.440	42.510	34.087	5,658,700
2019-06-14	43.190	43.220	42.510	42.820	34.336	7,102,600
2019-06-13	42.680	43.220	42.540	42.950	34.440	7,530,900
2019-06-12	43.440	43.440	42.540	42.620	34.176	8,073,800
2019-06-11	43.770	44.180	43.410	43.670	35.018	10,654,600
2019-06-10	43.240	43.840	43.200	43.290	34.713	8,693,100
2019-06-07	42.670	43.070	42.580	42.700	34.240	7,546,200
2019-06-06	42.250	42.990	42.150	42.810	34.328	5,741,500
2019-06-05	42.500	42.670	41.950	42.430	34.023	6,421,300
2019-06-04	41.430	42.570	41.380	42.480	34.063	11,860,900
2019-06-03	40.710	41.090	40.430	40.730	32.660	10,133,200
2019-05-31	41.110	41.280	40.600	40.690	32.628	11,328,600
2019-05-30	42.460	42.630	41.530	41.830	33.542	7,797,200

← NewerPage 31 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.