Morgan Stanley historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-06-30	45.330	45.430	44.440	44.560	34.143	8,379,400
2017-06-29	45.440	45.610	44.270	44.750	34.288	15,728,200
2017-06-28	44.460	44.800	44.200	44.320	33.959	15,848,600
2017-06-27	44.340	44.760	44.160	44.220	33.882	8,318,800
2017-06-26	43.960	44.330	43.480	44.000	33.713	5,780,400
2017-06-23	44.700	44.730	43.510	43.690	33.476	15,915,100
2017-06-22	44.700	44.870	44.380	44.610	34.181	7,750,500
2017-06-21	45.450	45.530	44.810	44.910	34.411	7,257,600
2017-06-20	45.480	45.720	45.280	45.500	34.863	6,680,500
2017-06-19	44.880	45.910	44.830	45.720	35.031	9,153,900
2017-06-16	44.770	44.840	44.240	44.480	34.081	9,483,200
2017-06-15	44.480	45.080	44.420	44.690	34.242	6,904,900
2017-06-14	44.570	45.120	44.220	44.910	34.411	11,796,300
2017-06-13	45.070	45.980	45.050	45.150	34.595	9,857,800
2017-06-12	44.910	45.500	44.380	44.850	34.365	10,384,200
2017-06-09	44.360	45.350	44.360	44.910	34.411	13,489,900
2017-06-08	43.280	44.720	43.150	44.100	33.790	11,032,500
2017-06-07	43.140	43.450	42.920	43.280	33.162	6,378,500
2017-06-06	42.450	43.070	42.210	42.940	32.901	7,863,200
2017-06-05	42.550	43.400	42.450	42.890	32.863	6,892,800
2017-06-02	42.150	42.940	41.900	42.520	32.579	10,016,400
2017-06-01	41.980	42.730	41.750	42.610	32.648	9,654,300
2017-05-31	42.190	42.190	41.070	41.740	31.982	13,637,900
2017-05-30	42.580	42.720	42.050	42.280	32.396	6,377,900
2017-05-26	42.450	42.970	42.440	42.840	32.825	5,346,500
2017-05-25	42.830	42.970	42.490	42.630	32.664	5,062,800
2017-05-24	42.360	42.740	42.300	42.630	32.664	6,583,400
2017-05-23	41.510	42.650	41.330	42.420	32.503	10,761,300
2017-05-22	42.050	42.170	41.500	41.660	31.921	6,752,600
2017-05-19	41.590	42.220	41.360	41.800	32.028	10,486,700
2017-05-18	41.000	41.880	40.920	41.310	31.652	14,498,400
2017-05-17	43.380	43.380	40.430	40.970	31.392	22,899,900
2017-05-16	43.540	43.640	43.290	43.380	33.238	6,888,900
2017-05-15	42.820	43.620	42.800	43.430	33.277	9,941,100
2017-05-12	42.610	42.760	42.360	42.730	32.740	5,836,300
2017-05-11	42.980	43.200	42.440	42.870	32.848	6,340,000
2017-05-10	42.800	43.200	42.670	43.100	33.024	7,367,800
2017-05-09	43.050	43.340	42.670	42.830	32.817	6,068,700
2017-05-08	43.150	43.310	42.930	43.020	32.963	7,171,700
2017-05-05	43.360	43.560	42.870	43.080	33.009	6,893,400
2017-05-04	43.850	43.970	43.220	43.280	33.162	7,367,800
2017-05-03	43.150	43.770	43.120	43.480	33.315	5,578,300
2017-05-02	43.670	43.780	43.000	43.350	33.215	8,126,400
2017-05-01	43.760	44.060	43.490	43.740	33.514	7,552,200
2017-04-28	43.600	43.810	43.340	43.370	33.231	9,049,100
2017-04-27	44.160	44.210	43.390	43.540	33.361	9,041,300
2017-04-26	44.170	44.860	44.140	44.370	33.844	12,938,400
2017-04-25	43.980	44.450	43.920	44.270	33.767	13,857,600
2017-04-24	43.390	43.730	43.190	43.560	33.226	16,188,100
2017-04-21	42.210	42.610	41.710	41.800	31.883	12,951,300
2017-04-20	42.610	42.760	42.100	42.500	32.417	13,816,200
2017-04-19	42.310	42.940	41.960	42.040	32.067	19,850,300
2017-04-18	40.990	41.550	40.750	41.210	31.433	13,872,400
2017-04-17	40.780	41.550	40.580	41.490	31.647	7,959,700
2017-04-13	40.830	41.680	40.500	40.690	31.037	10,516,500
2017-04-12	41.500	41.520	41.010	41.070	31.327	10,440,600
2017-04-11	41.560	41.780	40.990	41.580	31.716	10,318,400
2017-04-10	41.900	42.150	41.390	41.910	31.967	8,677,200
2017-04-07	41.620	42.250	41.420	41.950	31.998	9,319,600
2017-04-06	41.630	42.370	41.430	42.090	32.105	9,520,900

← NewerPage 40 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.