Morgan Stanley historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-19	53.540	53.590	52.900	52.930	40.972	7,630,600
2017-12-18	53.870	53.890	52.980	53.240	41.212	8,443,000
2017-12-15	53.050	53.430	52.700	53.100	41.103	12,708,000
2017-12-14	53.400	53.800	52.630	52.640	40.747	8,190,100
2017-12-13	53.960	54.250	53.120	53.180	41.165	10,568,400
2017-12-12	53.260	54.100	52.730	53.850	41.684	8,152,000
2017-12-11	52.570	52.890	52.530	52.770	40.848	6,316,900
2017-12-08	52.990	52.990	52.150	52.890	40.941	6,488,900
2017-12-07	51.340	52.730	51.260	52.350	40.523	8,765,600
2017-12-06	51.660	52.360	51.440	51.690	40.012	7,701,600
2017-12-05	52.870	52.940	51.800	52.010	40.260	7,959,700
2017-12-04	53.110	53.370	52.670	52.680	40.778	10,640,100
2017-12-01	51.880	52.240	50.720	51.950	40.213	10,014,000
2017-11-30	51.820	52.580	51.340	51.610	39.950	12,158,200
2017-11-29	50.910	51.820	50.800	51.320	39.726	9,441,100
2017-11-28	49.150	50.530	48.930	50.400	39.013	9,001,200
2017-11-27	48.980	49.320	48.710	49.000	37.930	5,025,600
2017-11-24	49.300	49.390	49.040	49.060	37.976	2,692,900
2017-11-22	49.340	49.620	49.070	49.090	37.999	3,785,900
2017-11-21	49.610	49.760	49.290	49.380	38.224	6,037,000
2017-11-20	48.910	49.280	48.660	49.110	38.015	4,574,600
2017-11-17	48.290	48.900	48.160	48.700	37.698	4,992,600
2017-11-16	48.390	48.840	48.370	48.600	37.620	7,789,000
2017-11-15	47.840	48.530	47.420	48.100	37.233	9,749,600
2017-11-14	48.370	48.550	47.960	48.380	37.450	5,968,500
2017-11-13	48.250	48.760	48.240	48.630	37.643	5,730,400
2017-11-10	49.010	49.200	48.720	48.760	37.744	5,436,500
2017-11-09	48.780	49.280	48.260	48.820	37.790	6,189,500
2017-11-08	49.210	49.380	48.730	49.040	37.961	8,435,700
2017-11-07	50.260	50.590	49.260	49.390	38.232	8,823,800
2017-11-06	49.880	50.300	49.750	50.140	38.812	4,844,200
2017-11-03	50.150	50.420	49.660	50.020	38.719	5,916,800
2017-11-02	49.530	50.440	49.510	50.420	39.029	7,902,300
2017-11-01	50.220	50.550	49.500	49.630	38.417	7,842,900
2017-10-31	50.470	50.720	49.950	50.000	38.704	9,283,000
2017-10-30	50.570	50.780	49.970	50.460	39.060	9,020,900
2017-10-27	50.650	51.350	50.510	51.160	39.408	9,261,100
2017-10-26	50.750	51.200	50.580	50.770	39.108	9,715,700
2017-10-25	51.510	51.520	49.920	50.530	38.923	9,645,800
2017-10-24	50.810	51.390	50.790	51.070	39.339	7,849,700
2017-10-23	50.880	51.100	50.390	50.610	38.985	6,265,800
2017-10-20	50.450	50.910	50.220	50.680	39.039	8,454,500
2017-10-19	49.790	49.950	49.190	49.790	38.353	10,053,100
2017-10-18	49.420	50.450	49.370	50.150	38.630	12,094,900
2017-10-17	49.690	50.330	48.970	49.120	37.837	15,535,000
2017-10-16	48.240	48.990	48.240	48.940	37.698	8,178,900
2017-10-13	48.150	48.540	47.700	48.300	37.205	7,224,500
2017-10-12	49.300	49.420	48.380	48.590	37.429	6,915,100
2017-10-11	49.430	49.430	49.130	49.180	37.883	5,364,600
2017-10-10	49.380	49.540	49.130	49.490	38.122	5,903,500
2017-10-09	49.920	50.000	49.310	49.380	38.037	6,333,800
2017-10-06	49.960	50.140	49.380	49.760	38.330	5,159,400
2017-10-05	49.110	49.960	48.780	49.630	38.230	11,491,100
2017-10-04	49.230	49.330	48.760	49.010	37.752	5,372,900
2017-10-03	48.940	49.350	48.760	49.280	37.960	6,432,400
2017-10-02	48.110	48.960	48.110	48.920	37.683	6,096,900
2017-09-29	48.100	48.300	47.910	48.170	37.105	5,200,500
2017-09-28	48.370	48.370	47.890	48.150	37.090	5,960,700
2017-09-27	48.270	48.380	47.780	48.070	37.028	10,314,600
2017-09-26	47.700	47.740	47.120	47.460	36.558	7,146,100

← NewerPage 38 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.