Morgan Stanley historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-07	48.020	48.400	47.880	48.220	37.892	7,285,200
2018-09-06	48.550	48.820	47.680	47.930	37.664	7,990,500
2018-09-05	48.650	49.050	48.510	48.720	38.285	5,527,500
2018-09-04	48.860	48.910	48.180	48.710	38.277	8,548,700
2018-08-31	49.090	49.090	48.570	48.830	38.372	7,698,400
2018-08-30	49.770	49.890	49.200	49.300	38.741	11,399,900
2018-08-29	50.000	50.190	49.580	49.950	39.252	7,856,700
2018-08-28	50.050	50.430	49.880	50.000	39.291	7,419,100
2018-08-27	48.480	50.100	48.420	49.890	39.205	13,317,400
2018-08-24	48.340	48.610	48.100	48.140	37.829	5,620,600
2018-08-23	48.420	48.720	47.980	48.130	37.822	7,699,300
2018-08-22	48.360	48.660	48.240	48.600	38.191	4,952,000
2018-08-21	48.120	48.940	48.010	48.540	38.144	9,632,000
2018-08-20	48.330	48.590	48.150	48.290	37.947	7,898,200
2018-08-17	48.170	48.610	48.170	48.370	38.010	5,854,500
2018-08-16	47.830	48.590	47.800	48.300	37.955	8,264,500
2018-08-15	47.260	47.590	47.020	47.450	37.287	9,496,100
2018-08-14	47.500	48.040	47.400	47.860	37.609	8,695,500
2018-08-13	48.340	48.480	47.280	47.350	37.209	11,445,900
2018-08-10	48.880	48.890	48.140	48.390	38.026	14,321,600
2018-08-09	50.100	50.250	49.410	49.440	38.851	7,583,400
2018-08-08	50.130	50.380	49.960	50.120	39.385	5,884,100
2018-08-07	50.150	50.840	50.100	50.130	39.393	5,632,300
2018-08-06	49.890	50.120	49.570	49.990	39.283	5,086,900
2018-08-03	49.970	50.160	49.730	49.910	39.220	5,426,100
2018-08-02	49.810	50.030	49.250	49.810	39.142	7,882,500
2018-08-01	50.940	51.180	50.040	50.180	39.432	9,194,600
2018-07-31	50.960	51.020	50.220	50.560	39.731	9,714,900
2018-07-30	50.880	51.310	50.430	50.900	39.998	10,123,700
2018-07-27	51.090	51.300	50.730	51.050	39.880	7,252,100
2018-07-26	51.220	51.360	50.920	50.990	39.833	5,524,900
2018-07-25	50.980	51.110	50.410	51.040	39.873	7,483,100
2018-07-24	50.980	51.530	50.840	50.980	39.826	7,254,900
2018-07-23	50.270	51.000	50.250	50.740	39.638	7,728,900
2018-07-20	49.650	50.590	49.590	50.270	39.271	8,910,000
2018-07-19	50.500	50.970	49.780	49.850	38.943	11,363,600
2018-07-18	50.750	51.500	50.050	50.560	39.498	18,407,300
2018-07-17	49.000	49.450	48.490	49.180	38.420	11,138,300
2018-07-16	48.220	49.090	48.200	48.900	38.201	8,724,000
2018-07-13	48.080	48.400	47.480	48.080	37.560	9,747,600
2018-07-12	48.000	48.270	47.800	48.020	37.513	7,774,700
2018-07-11	47.640	48.070	47.590	47.750	37.302	6,089,500
2018-07-10	48.430	48.650	47.990	48.100	37.576	9,238,800
2018-07-09	47.290	48.500	47.290	48.410	37.818	9,412,500
2018-07-06	46.530	47.290	46.280	47.090	36.787	7,269,300
2018-07-05	47.290	47.490	46.400	46.700	36.482	10,577,300
2018-07-03	47.870	47.890	46.940	47.020	36.732	5,037,800
2018-07-02	46.960	47.770	46.770	47.720	37.279	8,655,100
2018-06-29	48.980	49.270	47.380	47.400	37.029	13,592,200
2018-06-28	47.250	48.550	47.220	48.290	37.724	14,183,300
2018-06-27	47.940	48.500	47.190	47.190	36.865	11,635,900
2018-06-26	47.940	48.050	47.110	47.790	37.334	12,097,800
2018-06-25	48.650	48.790	47.460	47.930	37.443	14,684,200
2018-06-22	49.980	50.540	48.800	48.890	38.193	12,896,400
2018-06-21	49.660	50.120	48.980	49.790	38.896	11,018,400
2018-06-20	50.130	50.390	49.830	49.890	38.974	6,570,800
2018-06-19	50.170	50.190	49.490	49.920	38.998	12,490,100
2018-06-18	50.710	50.940	50.450	50.770	39.662	7,493,900
2018-06-15	50.910	51.420	50.580	51.160	39.966	11,505,700
2018-06-14	51.710	51.720	51.100	51.310	40.083	8,620,700

← NewerPage 35 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.