Morgan Stanley historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-03	45.070	46.140	45.000	45.410	35.929	15,437,000
2018-11-30	44.380	44.610	43.910	44.390	35.122	11,282,500
2018-11-29	44.900	45.090	44.320	44.510	35.217	9,202,900
2018-11-28	44.290	45.530	43.670	45.310	35.850	12,380,800
2018-11-27	44.020	44.400	43.830	44.050	34.853	8,035,900
2018-11-26	43.720	44.700	43.720	44.280	35.035	8,862,900
2018-11-23	43.280	43.610	43.050	43.080	34.086	4,822,400
2018-11-21	43.290	44.230	43.150	43.730	34.600	7,961,900
2018-11-20	43.890	44.010	42.540	43.100	34.102	16,035,600
2018-11-19	44.170	44.790	44.040	44.410	35.138	9,856,700
2018-11-16	43.990	44.340	43.470	44.130	34.917	9,775,000
2018-11-15	43.350	44.470	43.100	44.300	35.051	14,057,400
2018-11-14	45.090	46.750	43.050	43.850	34.695	13,265,200
2018-11-13	43.610	45.130	43.430	44.680	35.352	12,346,100
2018-11-12	45.520	45.850	43.920	44.130	34.917	14,302,000
2018-11-09	46.360	46.440	45.650	45.730	36.183	10,017,900
2018-11-08	46.330	46.850	46.200	46.430	36.736	9,484,100
2018-11-07	46.190	46.810	45.630	46.610	36.879	9,951,200
2018-11-06	45.780	46.070	45.290	45.720	36.175	10,737,300
2018-11-05	46.020	46.360	45.630	45.820	36.254	12,318,900
2018-11-02	46.500	46.950	45.540	45.950	36.357	10,478,800
2018-11-01	45.820	46.200	45.450	45.890	36.309	8,679,900
2018-10-31	45.140	46.340	45.110	45.660	36.127	16,928,300
2018-10-30	44.000	44.590	43.560	44.500	35.209	14,780,300
2018-10-29	44.590	45.080	43.290	43.950	34.537	12,869,800
2018-10-26	43.770	44.520	43.250	43.970	34.552	12,997,100
2018-10-25	43.960	44.960	43.950	44.550	35.008	13,838,500
2018-10-24	44.790	44.800	43.330	43.490	34.175	15,067,400
2018-10-23	44.020	44.810	43.310	44.520	34.985	15,095,300
2018-10-22	46.430	46.720	45.090	45.110	35.448	11,166,700
2018-10-19	46.070	46.730	45.640	46.420	36.478	14,931,200
2018-10-18	46.910	47.490	45.750	46.030	36.171	14,873,900
2018-10-17	45.960	47.840	45.530	47.190	37.083	22,121,900
2018-10-16	45.740	46.200	44.480	45.940	36.101	24,174,900
2018-10-15	43.420	43.770	43.070	43.470	34.160	11,986,800
2018-10-12	44.300	44.570	42.880	43.430	34.128	16,049,300
2018-10-11	44.180	44.780	43.170	43.490	34.175	21,746,900
2018-10-10	46.340	46.410	44.520	44.620	35.063	14,143,800
2018-10-09	46.700	46.810	45.940	46.160	36.273	9,999,500
2018-10-08	46.510	47.220	46.300	47.020	36.949	7,054,500
2018-10-05	47.380	47.530	46.500	46.750	36.737	7,938,900
2018-10-04	47.380	47.930	46.970	47.270	37.146	7,722,200
2018-10-03	47.170	47.730	46.980	47.110	37.020	8,985,300
2018-10-02	46.700	46.960	46.150	46.630	36.643	9,589,100
2018-10-01	46.920	47.310	46.520	46.630	36.643	9,710,100
2018-09-28	47.420	47.550	46.400	46.570	36.596	14,187,300
2018-09-27	47.830	48.160	47.550	47.770	37.539	12,204,900
2018-09-26	48.360	48.490	47.540	47.700	37.484	8,443,100
2018-09-25	48.700	49.190	48.250	48.280	37.939	9,007,500
2018-09-24	49.370	49.450	48.480	48.560	38.159	7,917,600
2018-09-21	49.930	49.970	49.150	49.410	38.827	21,450,400
2018-09-20	49.750	50.370	49.710	49.880	39.197	11,810,000
2018-09-19	47.880	49.360	47.880	49.100	38.584	12,489,100
2018-09-18	47.860	48.040	47.550	47.850	37.601	7,082,500
2018-09-17	48.500	48.540	47.560	47.680	37.468	6,726,500
2018-09-14	47.890	48.510	47.850	48.190	37.869	6,955,500
2018-09-13	47.730	48.100	47.500	47.720	37.499	8,380,100
2018-09-12	47.790	48.100	47.260	47.480	37.311	6,231,800
2018-09-11	47.710	48.040	47.390	47.860	37.609	5,011,700
2018-09-10	48.370	48.470	47.910	47.940	37.672	4,925,000

← NewerPage 34 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.