Morgan Stanley historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-29	41.740	42.240	41.570	42.190	33.831	9,808,700
2019-05-28	42.850	43.070	42.160	42.170	33.815	10,539,500
2019-05-24	43.030	43.200	42.690	42.960	34.448	6,172,300
2019-05-23	42.750	42.820	42.150	42.710	34.248	13,128,900
2019-05-22	44.110	44.300	43.430	43.490	34.873	10,109,600
2019-05-21	44.240	44.530	44.140	44.390	35.595	5,936,200
2019-05-20	43.490	44.160	43.330	43.870	35.178	8,951,600
2019-05-17	43.520	44.320	43.500	43.880	35.186	8,411,700
2019-05-16	44.060	44.720	43.920	44.280	35.507	9,305,000
2019-05-15	43.280	44.280	42.860	43.900	35.202	10,703,100
2019-05-14	44.180	44.590	43.980	44.010	35.290	17,302,200
2019-05-13	45.200	45.270	43.940	44.180	35.427	16,506,200
2019-05-10	46.250	46.420	45.710	46.340	37.159	9,749,200
2019-05-09	45.910	46.490	45.490	46.450	37.247	8,102,300
2019-05-08	46.510	47.190	46.470	46.530	37.311	7,340,300
2019-05-07	47.140	47.200	46.250	46.710	37.455	10,365,100
2019-05-06	46.970	47.860	46.840	47.710	38.257	6,310,000
2019-05-03	48.030	48.490	47.820	48.060	38.538	5,829,700
2019-05-02	47.670	48.030	47.400	47.810	38.337	7,680,500
2019-05-01	48.200	48.620	47.410	47.570	38.145	9,056,300
2019-04-30	48.500	48.620	47.860	48.250	38.690	8,104,600
2019-04-29	47.850	48.670	47.750	48.460	38.859	9,702,200
2019-04-26	47.400	47.920	47.230	47.890	38.161	7,661,100
2019-04-25	47.210	47.740	47.010	47.290	37.683	5,585,900
2019-04-24	47.130	47.610	47.050	47.380	37.755	9,042,500
2019-04-23	47.090	47.450	46.850	47.350	37.731	8,163,700
2019-04-22	47.370	47.450	46.980	47.290	37.683	7,042,100
2019-04-18	47.790	48.140	47.290	47.550	37.890	19,906,500
2019-04-17	47.850	48.550	47.130	48.260	38.456	19,610,000
2019-04-16	46.380	47.090	46.190	47.020	37.468	13,358,600
2019-04-15	46.470	46.790	45.920	46.080	36.719	11,669,000
2019-04-12	45.890	47.070	45.870	46.690	37.205	21,641,900
2019-04-11	44.740	45.080	44.470	44.800	35.699	7,872,700
2019-04-10	44.320	44.620	44.100	44.450	35.420	6,703,400
2019-04-09	44.650	44.670	43.950	44.260	35.268	7,436,200
2019-04-08	44.650	44.990	44.360	44.980	35.842	10,898,900
2019-04-05	45.130	45.380	44.730	44.900	35.778	8,633,900
2019-04-04	44.330	45.240	44.330	44.930	35.802	9,119,900
2019-04-03	44.250	44.640	44.040	44.380	35.364	11,712,100
2019-04-02	43.430	43.890	43.210	43.700	34.822	13,101,200
2019-04-01	42.780	43.950	42.750	43.530	34.687	25,813,300
2019-03-29	42.480	42.630	41.970	42.200	33.627	11,811,400
2019-03-28	41.490	41.970	41.380	41.930	33.412	8,397,000
2019-03-27	41.820	42.050	41.290	41.370	32.966	11,251,600
2019-03-26	41.710	42.230	41.340	41.880	33.372	9,615,400
2019-03-25	41.710	41.930	40.910	41.250	32.870	14,504,100
2019-03-22	42.560	42.720	41.280	41.720	33.244	25,416,800
2019-03-21	42.590	43.630	42.200	43.130	34.368	14,576,200
2019-03-20	43.740	43.800	42.930	43.030	34.288	15,078,500
2019-03-19	44.620	44.890	43.880	43.950	35.021	12,548,500
2019-03-18	43.470	44.210	43.470	44.030	35.085	10,305,900
2019-03-15	42.680	43.470	42.540	43.330	34.527	18,992,600
2019-03-14	42.300	42.920	42.300	42.690	34.017	8,351,200
2019-03-13	42.400	42.650	42.200	42.410	33.794	9,269,000
2019-03-12	41.950	42.190	41.820	42.030	33.491	7,204,400
2019-03-11	41.700	42.210	41.660	41.850	33.348	7,191,600
2019-03-08	40.580	41.500	40.400	41.360	32.958	11,748,400
2019-03-07	41.320	41.350	40.630	41.170	32.806	12,502,100
2019-03-06	41.830	42.090	41.590	41.620	33.165	7,062,700
2019-03-05	41.980	42.040	41.190	41.900	33.388	10,449,100

← NewerPage 32 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.