Morgan Stanley historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-13	51.480	52.360	51.270	51.600	40.310	7,981,400
2018-06-12	51.880	52.120	50.950	51.320	40.091	8,953,300
2018-06-11	52.200	52.440	51.770	51.780	40.451	6,810,400
2018-06-08	52.110	52.180	51.570	51.910	40.552	6,412,900
2018-06-07	52.260	52.720	51.860	52.140	40.732	8,477,600
2018-06-06	50.920	52.080	50.880	51.910	40.552	7,945,800
2018-06-05	51.270	51.500	50.670	50.780	39.669	9,136,000
2018-06-04	51.570	51.730	51.430	51.550	40.271	5,523,800
2018-06-01	50.930	51.470	50.870	51.210	40.005	10,003,900
2018-05-31	50.700	50.780	49.900	50.140	39.169	15,150,400
2018-05-30	50.700	51.200	50.090	50.970	39.818	11,542,600
2018-05-29	52.180	52.320	49.510	49.960	39.029	26,605,100
2018-05-25	53.660	53.830	52.720	53.010	41.412	10,152,800
2018-05-24	54.130	54.280	53.180	54.000	42.185	6,637,300
2018-05-23	54.480	54.610	53.630	54.350	42.458	6,529,700
2018-05-22	54.460	55.400	54.450	54.880	42.872	5,930,400
2018-05-21	54.430	54.940	54.240	54.360	42.466	5,901,700
2018-05-18	54.560	54.930	53.870	53.920	42.122	6,702,400
2018-05-17	54.890	55.150	54.340	54.870	42.865	4,576,800
2018-05-16	54.540	55.170	54.500	54.970	42.943	4,517,700
2018-05-15	55.040	55.420	54.500	54.850	42.849	7,523,400
2018-05-14	55.350	55.640	55.110	55.220	43.138	5,816,000
2018-05-11	55.100	55.540	54.880	55.200	43.122	6,063,100
2018-05-10	54.230	55.200	53.860	55.040	42.997	8,208,600
2018-05-09	53.620	54.250	53.160	54.140	42.294	7,114,800
2018-05-08	52.560	53.760	52.390	53.380	41.701	11,578,100
2018-05-07	51.640	52.630	51.530	52.390	40.927	6,576,100
2018-05-04	50.720	51.770	50.530	51.400	40.154	10,368,700
2018-05-03	51.370	51.440	49.890	51.080	39.904	11,438,000
2018-05-02	51.800	52.550	51.500	51.700	40.388	8,931,000
2018-05-01	51.390	51.870	51.030	51.810	40.474	8,498,300
2018-04-30	52.180	52.500	51.580	51.620	40.326	8,209,700
2018-04-27	51.840	52.510	51.780	51.860	40.513	7,784,500
2018-04-26	52.010	52.600	51.670	52.200	40.583	14,668,900
2018-04-25	52.850	52.870	51.820	52.040	40.459	12,623,000
2018-04-24	53.960	54.620	52.440	53.070	41.260	10,742,700
2018-04-23	54.550	54.590	53.330	53.640	41.703	8,523,600
2018-04-20	54.890	55.330	54.100	54.460	42.340	10,183,600
2018-04-19	53.360	54.830	53.340	54.700	42.527	13,873,700
2018-04-18	53.910	55.000	52.930	53.260	41.408	17,524,000
2018-04-17	54.010	54.100	52.770	53.240	41.392	14,505,300
2018-04-16	53.440	53.950	53.340	53.400	41.516	7,282,200
2018-04-13	54.740	54.880	52.750	52.980	41.190	12,364,000
2018-04-12	53.330	54.300	53.300	53.850	41.866	9,315,200
2018-04-11	52.950	53.480	52.610	52.740	41.003	12,121,200
2018-04-10	54.120	54.540	53.560	54.140	42.092	8,836,300
2018-04-09	53.590	54.630	53.270	53.350	41.478	8,111,600
2018-04-06	54.110	54.520	52.490	53.040	41.236	9,578,500
2018-04-05	54.210	55.390	54.150	54.860	42.651	9,968,200
2018-04-04	52.170	53.790	52.120	53.670	41.726	6,692,100
2018-04-03	53.010	53.540	52.260	53.170	41.338	10,335,800
2018-04-02	53.830	54.020	51.940	52.720	40.988	9,311,000
2018-03-29	53.240	54.440	53.020	53.960	41.952	7,349,200
2018-03-28	53.280	53.430	51.970	52.910	41.135	11,262,300
2018-03-27	54.530	54.900	52.630	53.150	41.322	12,389,400
2018-03-26	53.330	54.430	52.640	54.300	42.216	11,913,700
2018-03-23	54.910	54.920	51.990	52.070	40.482	16,707,800
2018-03-22	56.310	56.670	54.510	54.640	42.480	14,900,500
2018-03-21	57.330	58.170	56.890	57.110	44.401	8,676,000
2018-03-20	57.190	57.870	56.890	57.470	44.681	8,426,700

← NewerPage 36 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.