Morgan Stanley historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-04	42.550	43.100	41.800	42.000	33.468	12,115,100
2019-03-01	42.350	42.870	42.350	42.500	33.866	12,336,100
2019-02-28	42.490	42.620	41.840	41.980	33.452	12,299,900
2019-02-27	42.470	42.710	42.250	42.560	33.914	6,916,600
2019-02-26	41.980	42.680	41.630	42.410	33.794	10,404,400
2019-02-25	42.130	42.860	42.110	42.190	33.619	10,804,700
2019-02-22	42.050	42.240	41.600	41.790	33.300	10,132,100
2019-02-21	42.390	42.520	41.690	41.960	33.436	9,603,600
2019-02-20	42.090	42.480	42.020	42.420	33.802	10,031,600
2019-02-19	41.580	42.280	41.430	42.160	33.595	9,401,700
2019-02-15	41.160	42.080	41.130	41.990	33.460	13,289,700
2019-02-14	40.810	41.530	40.280	40.720	32.448	10,414,200
2019-02-13	41.500	42.030	41.160	41.190	32.822	9,528,300
2019-02-12	40.650	41.500	40.650	41.150	32.790	12,400,800
2019-02-11	41.000	41.080	40.190	40.210	32.041	17,058,300
2019-02-08	41.030	41.340	40.120	40.810	32.519	13,993,900
2019-02-07	42.110	42.180	41.040	41.480	33.053	12,745,400
2019-02-06	42.300	42.850	42.090	42.380	33.770	9,744,000
2019-02-05	42.380	42.560	42.220	42.450	33.826	9,971,500
2019-02-04	41.900	42.460	41.680	42.460	33.834	8,715,300
2019-02-01	42.300	42.730	41.790	41.820	33.324	13,322,100
2019-01-31	42.300	42.670	42.180	42.300	33.707	11,163,400
2019-01-30	42.350	42.970	42.070	42.790	34.097	12,347,900
2019-01-29	42.530	42.700	42.110	42.490	33.619	9,916,400
2019-01-28	42.440	42.730	42.060	42.650	33.746	10,396,600
2019-01-25	42.670	43.250	42.550	42.980	34.007	13,422,700
2019-01-24	41.950	42.580	41.840	42.050	33.271	13,421,600
2019-01-23	42.520	42.620	41.660	42.150	33.350	15,583,900
2019-01-22	42.420	42.740	41.930	42.410	33.556	20,202,400
2019-01-18	43.020	43.770	42.560	43.690	34.568	20,614,400
2019-01-17	42.450	43.180	41.610	42.530	33.651	47,037,200
2019-01-16	44.000	45.110	43.670	44.490	35.201	30,530,400
2019-01-15	42.210	42.990	42.030	42.880	33.928	11,737,000
2019-01-14	41.310	42.790	41.120	42.480	33.611	12,336,300
2019-01-11	41.280	41.870	40.960	41.740	33.026	8,191,900
2019-01-10	41.380	41.960	41.240	41.660	32.962	7,560,800
2019-01-09	41.910	42.210	41.250	41.740	33.026	9,223,000
2019-01-08	42.300	42.410	41.080	41.450	32.796	11,398,200
2019-01-07	41.510	42.160	40.980	41.710	33.002	11,812,400
2019-01-04	40.500	41.580	40.280	41.300	32.677	14,371,600
2019-01-03	40.220	40.220	39.250	39.680	31.396	13,034,500
2019-01-02	39.020	40.720	38.760	40.400	31.965	10,648,000
2018-12-31	39.670	40.080	39.070	39.650	31.372	9,518,100
2018-12-28	39.940	40.000	38.940	39.370	31.150	12,854,200
2018-12-27	38.480	39.770	38.330	39.660	31.380	13,897,900
2018-12-26	37.280	39.400	36.780	39.300	31.095	16,814,200
2018-12-24	37.610	38.000	36.740	37.010	29.283	11,444,400
2018-12-21	38.410	39.720	37.490	37.680	29.813	21,528,400
2018-12-20	38.890	39.660	38.560	38.910	30.786	27,520,300
2018-12-19	39.900	41.080	38.840	39.300	31.095	19,412,300
2018-12-18	39.950	40.820	39.640	39.890	31.562	14,538,300
2018-12-17	39.290	40.660	39.020	39.600	31.332	15,786,300
2018-12-14	40.070	40.940	39.530	39.640	31.364	17,332,200
2018-12-13	40.880	41.120	40.330	40.600	32.124	15,964,600
2018-12-12	41.110	41.760	40.800	40.810	32.290	14,207,600
2018-12-11	41.520	41.880	40.180	40.620	32.139	13,619,400
2018-12-10	41.090	41.420	39.560	40.710	32.211	16,323,200
2018-12-07	42.430	43.060	40.950	41.320	32.693	15,499,400
2018-12-06	41.650	42.730	40.980	42.610	33.714	17,552,400
2018-12-04	45.050	45.170	42.320	43.120	34.117	18,401,400

← NewerPage 33 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.