Morgan Stanley historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-19	57.400	57.670	56.190	56.950	44.276	8,117,800
2018-03-16	57.390	58.060	57.290	57.510	44.712	9,144,800
2018-03-15	57.390	57.540	56.940	57.220	44.486	5,648,700
2018-03-14	58.420	58.420	56.800	56.990	44.307	8,384,300
2018-03-13	59.220	59.290	57.870	58.030	45.116	6,031,100
2018-03-12	58.610	59.380	58.550	58.910	45.800	8,123,200
2018-03-09	57.340	58.790	57.250	58.670	45.614	10,536,000
2018-03-08	56.950	57.170	55.970	56.960	44.284	7,553,500
2018-03-07	55.830	57.030	55.700	56.880	44.222	8,181,000
2018-03-06	55.890	56.710	55.410	56.560	43.973	9,762,300
2018-03-05	54.320	56.000	54.280	55.490	43.141	7,598,500
2018-03-02	54.140	54.870	53.510	54.740	42.558	12,154,100
2018-03-01	55.890	56.290	54.410	54.490	42.364	12,093,900
2018-02-28	57.090	57.630	56.010	56.020	43.553	9,599,100
2018-02-27	57.000	57.820	56.670	56.720	44.098	11,757,700
2018-02-26	56.310	57.010	56.200	57.010	44.323	7,795,800
2018-02-23	55.040	56.130	55.040	56.070	43.592	6,687,100
2018-02-22	55.410	55.910	54.610	54.860	42.651	6,111,600
2018-02-21	55.110	56.330	54.960	55.100	42.838	8,363,000
2018-02-20	54.930	55.650	54.740	55.060	42.807	7,709,400
2018-02-16	55.300	55.570	54.950	55.140	42.869	7,448,200
2018-02-15	55.480	55.600	54.580	55.400	43.071	7,769,900
2018-02-14	53.270	55.100	53.260	55.050	42.799	10,536,300
2018-02-13	53.030	53.880	52.860	53.390	41.509	8,659,500
2018-02-12	52.800	54.140	52.620	53.430	41.540	11,712,900
2018-02-09	52.560	52.910	50.020	52.140	40.537	15,736,400
2018-02-08	54.540	54.650	51.790	51.790	40.265	14,073,100
2018-02-07	53.920	55.710	53.890	54.550	42.410	11,541,700
2018-02-06	51.200	54.360	50.900	54.330	42.239	17,628,700
2018-02-05	54.640	55.630	51.920	52.550	40.856	13,439,000
2018-02-02	57.030	57.290	55.390	55.480	43.133	9,783,700
2018-02-01	56.500	57.460	56.370	57.450	44.665	7,474,400
2018-01-31	56.710	57.080	56.330	56.550	43.965	7,193,100
2018-01-30	56.670	57.290	56.550	56.600	44.004	7,321,200
2018-01-29	57.490	58.050	57.410	57.450	44.471	7,493,500
2018-01-26	57.090	57.620	56.750	57.600	44.587	8,382,200
2018-01-25	57.360	57.370	56.610	56.810	43.975	9,463,800
2018-01-24	57.210	57.730	56.900	57.240	44.308	8,403,600
2018-01-23	57.140	57.310	56.650	56.910	44.053	9,372,200
2018-01-22	56.470	57.480	56.130	57.360	44.401	16,858,300
2018-01-19	55.690	57.500	55.690	57.460	44.478	15,124,200
2018-01-18	55.900	55.990	55.090	55.840	43.224	13,953,900
2018-01-17	54.780	55.410	53.860	55.350	42.845	11,905,200
2018-01-16	55.650	55.980	54.200	54.600	42.265	11,168,500
2018-01-12	54.570	55.140	54.520	55.120	42.667	8,998,000
2018-01-11	54.140	54.340	53.820	54.200	41.955	8,310,000
2018-01-10	53.940	54.480	53.610	53.930	41.746	11,028,800
2018-01-09	53.060	53.520	53.020	53.300	41.258	6,622,700
2018-01-08	52.930	53.170	52.690	52.890	40.941	6,681,400
2018-01-05	53.200	53.240	52.740	53.110	41.111	6,476,000
2018-01-04	52.800	53.530	52.510	53.130	41.127	8,678,800
2018-01-03	52.300	52.550	51.920	52.330	40.507	6,955,500
2018-01-02	52.760	52.790	52.170	52.190	40.399	6,644,600
2017-12-29	52.760	52.820	52.370	52.470	40.616	5,804,600
2017-12-28	52.760	52.770	52.430	52.650	40.755	3,736,700
2017-12-27	52.330	52.590	52.110	52.570	40.693	5,786,800
2017-12-26	52.540	52.760	52.090	52.470	40.616	3,313,800
2017-12-22	53.030	53.110	52.250	52.720	40.809	6,153,800
2017-12-21	52.810	53.300	52.560	52.880	40.933	11,350,600
2017-12-20	53.380	53.490	52.480	52.510	40.647	6,435,100

← NewerPage 37 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.