Morgan Stanley historical data

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

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

← NewerPage 4 of 21 · 1,255 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.