Morgan Stanley historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-26	47.700	47.740	47.120	47.460	36.558	7,146,100
2017-09-25	48.100	48.310	47.530	47.740	36.774	7,205,200
2017-09-22	48.030	48.280	47.730	48.220	37.144	6,050,000
2017-09-21	47.800	48.490	47.460	48.260	37.174	9,503,600
2017-09-20	47.710	48.270	47.320	47.890	36.889	8,673,600
2017-09-19	47.320	47.970	47.160	47.670	36.720	7,999,600
2017-09-18	46.820	47.670	46.750	47.320	36.450	7,938,000
2017-09-15	46.260	46.660	46.140	46.600	35.896	9,113,100
2017-09-14	46.400	46.760	46.310	46.420	35.757	7,414,100
2017-09-13	45.730	46.260	45.560	46.220	35.603	6,637,900
2017-09-12	45.360	46.080	45.340	45.750	35.241	8,010,200
2017-09-11	44.710	45.330	44.420	45.160	34.787	8,017,000
2017-09-08	44.190	44.810	43.950	44.010	33.901	8,739,800
2017-09-07	45.130	45.130	43.840	44.070	33.947	11,538,300
2017-09-06	45.040	45.340	44.750	45.070	34.717	6,313,200
2017-09-05	45.660	45.720	44.720	44.890	34.579	8,735,700
2017-09-01	45.590	46.520	45.300	46.190	35.580	7,024,700
2017-08-31	46.000	46.040	45.390	45.500	35.048	7,890,800
2017-08-30	45.440	45.960	45.430	45.660	35.172	5,672,900
2017-08-29	44.720	45.570	44.340	45.350	34.933	8,776,100
2017-08-28	46.160	46.160	45.120	45.480	35.033	6,526,700
2017-08-25	46.170	46.420	45.730	45.940	35.387	5,659,400
2017-08-24	45.970	46.180	45.730	46.000	35.434	6,640,700
2017-08-23	45.200	45.950	45.110	45.800	35.279	5,464,800
2017-08-22	45.000	45.710	44.930	45.570	35.102	7,130,700
2017-08-21	45.400	45.400	44.530	44.680	34.417	8,501,900
2017-08-18	44.940	45.820	44.870	45.390	34.964	7,284,000
2017-08-17	45.830	45.980	45.030	45.090	34.733	9,426,800
2017-08-16	46.610	46.820	45.920	46.010	35.441	8,350,800
2017-08-15	47.010	47.300	46.430	46.430	35.765	7,663,000
2017-08-14	46.210	46.940	46.180	46.510	35.826	7,136,300
2017-08-11	46.380	46.530	45.470	45.650	35.164	13,505,800
2017-08-10	47.290	47.470	46.230	46.300	35.665	10,099,800
2017-08-09	47.220	47.690	46.940	47.650	36.705	8,282,900
2017-08-08	48.240	48.900	47.810	47.930	36.920	7,771,800
2017-08-07	48.200	48.400	47.950	48.310	37.213	7,761,600
2017-08-04	47.790	48.450	47.520	48.080	37.036	8,906,800
2017-08-03	47.240	47.550	47.110	47.260	36.404	6,479,300
2017-08-02	47.140	47.460	46.830	47.330	36.458	6,020,000
2017-08-01	47.250	47.530	47.060	47.210	36.366	6,330,000
2017-07-31	46.940	47.150	46.600	46.900	36.127	6,764,600
2017-07-28	46.980	47.200	46.460	46.660	35.942	7,959,600
2017-07-27	47.140	47.600	46.630	47.090	36.273	9,439,300
2017-07-26	47.720	47.850	47.120	47.210	36.173	9,034,500
2017-07-25	47.230	48.040	47.230	47.610	36.480	11,885,000
2017-07-24	46.500	46.970	46.460	46.710	35.790	7,443,600
2017-07-21	46.120	46.790	46.100	46.590	35.698	9,021,300
2017-07-20	46.350	47.190	46.350	46.510	35.637	10,652,400
2017-07-19	46.950	47.000	45.980	46.620	35.721	17,586,300
2017-07-18	44.930	45.250	44.690	45.140	34.587	9,594,100
2017-07-17	45.150	45.530	44.930	45.330	34.733	5,141,600
2017-07-14	44.880	45.400	44.320	45.200	34.633	8,220,600
2017-07-13	45.170	45.730	44.990	45.520	34.878	6,204,200
2017-07-12	45.330	45.330	44.730	44.960	34.449	10,234,400
2017-07-11	45.830	45.930	45.380	45.480	34.847	8,454,700
2017-07-10	45.950	46.240	45.800	45.990	35.238	5,321,500
2017-07-07	46.320	46.400	45.960	46.050	35.284	6,442,000
2017-07-06	46.100	46.640	45.770	46.130	35.346	10,417,300
2017-07-05	45.890	46.250	45.540	46.160	35.369	9,843,200
2017-07-03	45.000	46.020	44.980	45.610	34.947	7,486,400

← NewerPage 39 of 79 · 4,732 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.