Morgan Stanley historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 183.18 | 185.03 | 179.46 | 182.40 | 179.44 | 7,473,400 |
| 2026-01-28 | 182.44 | 183.01 | 180.38 | 182.34 | 179.38 | 5,538,800 |
| 2026-01-27 | 182.24 | 183.97 | 181.15 | 182.66 | 179.70 | 5,138,100 |
| 2026-01-26 | 179.36 | 182.44 | 178.86 | 181.88 | 178.93 | 6,389,800 |
| 2026-01-23 | 181.87 | 181.87 | 177.95 | 179.00 | 176.10 | 8,532,800 |
| 2026-01-22 | 184.53 | 186.04 | 182.26 | 183.05 | 180.08 | 8,966,900 |
| 2026-01-21 | 182.47 | 186.42 | 182.02 | 183.32 | 180.35 | 11,715,800 |
| 2026-01-20 | 185.25 | 186.70 | 181.28 | 182.10 | 179.15 | 11,302,600 |
| 2026-01-16 | 190.56 | 192.68 | 189.00 | 189.09 | 186.02 | 8,398,100 |
| 2026-01-15 | 181.00 | 192.16 | 181.00 | 191.23 | 188.13 | 12,957,100 |
| 2026-01-14 | 182.19 | 182.35 | 178.93 | 180.78 | 177.85 | 8,434,000 |
| 2026-01-13 | 186.96 | 187.02 | 182.15 | 182.76 | 179.80 | 6,594,800 |
| 2026-01-12 | 184.63 | 187.27 | 183.92 | 186.57 | 183.55 | 5,635,400 |
| 2026-01-09 | 185.70 | 186.92 | 185.04 | 186.32 | 183.30 | 4,630,900 |
| 2026-01-08 | 183.91 | 186.14 | 183.66 | 184.68 | 181.69 | 3,745,900 |
| 2026-01-07 | 187.30 | 187.75 | 184.34 | 184.79 | 181.79 | 3,532,400 |
| 2026-01-06 | 186.70 | 188.82 | 185.75 | 187.75 | 184.71 | 3,795,600 |
| 2026-01-05 | 182.20 | 188.51 | 182.06 | 186.54 | 183.52 | 6,787,400 |
| 2026-01-02 | 178.52 | 181.96 | 177.14 | 181.90 | 178.95 | 4,509,900 |
| 2025-12-31 | 179.51 | 179.71 | 177.40 | 177.53 | 174.65 | 3,098,100 |
| 2025-12-30 | 180.28 | 180.38 | 178.26 | 179.08 | 176.18 | 2,365,500 |
| 2025-12-29 | 181.19 | 181.70 | 179.75 | 179.94 | 177.02 | 2,464,300 |
| 2025-12-26 | 181.85 | 182.34 | 181.10 | 181.87 | 178.92 | 2,564,700 |
| 2025-12-24 | 180.16 | 182.00 | 179.53 | 181.65 | 178.70 | 2,648,000 |
| 2025-12-23 | 179.83 | 180.58 | 179.13 | 179.50 | 176.59 | 3,514,800 |
| 2025-12-22 | 177.59 | 180.26 | 177.41 | 179.76 | 176.85 | 4,574,600 |
| 2025-12-19 | 173.46 | 177.70 | 173.46 | 176.98 | 174.11 | 10,639,400 |
| 2025-12-18 | 176.55 | 177.07 | 172.58 | 172.96 | 170.16 | 7,993,400 |
| 2025-12-17 | 178.05 | 179.45 | 174.46 | 174.80 | 171.97 | 5,796,100 |
| 2025-12-16 | 178.13 | 178.65 | 175.68 | 176.51 | 173.65 | 6,840,500 |
| 2025-12-15 | 179.91 | 180.90 | 177.73 | 177.79 | 174.91 | 5,219,000 |
| 2025-12-12 | 181.15 | 181.15 | 177.75 | 178.41 | 175.52 | 4,961,500 |
| 2025-12-11 | 180.13 | 181.98 | 179.50 | 180.29 | 177.37 | 7,598,700 |
| 2025-12-10 | 178.50 | 181.31 | 177.75 | 179.71 | 176.80 | 6,591,200 |
| 2025-12-09 | 176.78 | 180.65 | 176.78 | 178.83 | 175.93 | 4,191,200 |
| 2025-12-08 | 176.99 | 178.96 | 176.06 | 176.83 | 173.96 | 7,271,700 |
| 2025-12-05 | 174.47 | 177.32 | 174.30 | 176.51 | 173.65 | 4,641,600 |
| 2025-12-04 | 174.32 | 176.00 | 173.72 | 174.89 | 172.05 | 4,813,200 |
| 2025-12-03 | 168.55 | 174.00 | 168.10 | 173.72 | 170.90 | 6,223,300 |
| 2025-12-02 | 168.89 | 170.12 | 168.69 | 169.09 | 166.35 | 4,338,700 |
| 2025-12-01 | 169.01 | 169.77 | 167.73 | 168.47 | 165.74 | 4,393,500 |
| 2025-11-28 | 168.00 | 170.27 | 167.76 | 169.66 | 166.91 | 2,133,700 |
| 2025-11-26 | 166.98 | 168.96 | 165.87 | 167.94 | 165.22 | 4,844,200 |
| 2025-11-25 | 163.51 | 165.87 | 160.62 | 165.43 | 162.75 | 5,561,000 |
| 2025-11-24 | 161.33 | 164.46 | 159.00 | 162.83 | 160.19 | 10,125,700 |
| 2025-11-21 | 159.78 | 160.11 | 155.23 | 158.17 | 155.61 | 9,021,300 |
| 2025-11-20 | 164.20 | 166.94 | 158.51 | 158.70 | 156.13 | 5,258,600 |
| 2025-11-19 | 160.35 | 162.91 | 160.05 | 162.29 | 159.66 | 6,413,600 |
| 2025-11-18 | 158.64 | 161.67 | 157.79 | 159.83 | 157.24 | 4,864,900 |
| 2025-11-17 | 163.25 | 164.09 | 158.76 | 159.45 | 156.86 | 5,727,200 |
| 2025-11-14 | 164.20 | 164.80 | 159.94 | 163.86 | 161.20 | 6,691,200 |
| 2025-11-13 | 169.31 | 170.35 | 165.17 | 165.61 | 162.92 | 6,090,900 |
| 2025-11-12 | 167.52 | 171.77 | 167.52 | 169.92 | 167.16 | 6,892,900 |
| 2025-11-11 | 165.30 | 166.72 | 164.78 | 166.50 | 163.80 | 3,237,600 |
| 2025-11-10 | 163.81 | 166.06 | 163.81 | 165.05 | 162.37 | 5,015,400 |
| 2025-11-07 | 162.21 | 162.60 | 158.06 | 162.36 | 159.73 | 6,323,300 |
| 2025-11-06 | 164.57 | 165.67 | 162.65 | 163.42 | 160.77 | 4,292,900 |
| 2025-11-05 | 163.87 | 165.96 | 161.63 | 165.18 | 162.50 | 4,133,000 |
| 2025-11-04 | 162.33 | 166.93 | 160.86 | 164.01 | 161.35 | 5,739,200 |
| 2025-11-03 | 164.30 | 164.66 | 161.57 | 163.65 | 161.00 | 4,719,200 |
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.