Morgan Stanley historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-04-05	43.010	43.100	41.610	41.740	31.838	12,455,100
2017-04-04	42.540	42.840	42.350	42.510	32.425	7,837,100
2017-04-03	42.810	42.990	42.080	42.710	32.578	12,531,800
2017-03-31	43.250	43.250	42.670	42.840	32.677	11,203,300
2017-03-30	42.850	43.710	42.800	43.430	33.127	11,264,300
2017-03-29	43.090	43.250	42.540	42.800	32.646	14,543,900
2017-03-28	41.580	42.770	41.570	42.490	32.410	12,944,900
2017-03-27	40.660	41.720	40.060	41.580	31.716	21,631,100
2017-03-24	42.780	43.000	42.150	42.460	32.387	10,815,300
2017-03-23	41.980	42.980	41.780	42.590	32.486	14,888,800
2017-03-22	42.160	42.750	41.640	42.210	32.196	19,046,600
2017-03-21	44.770	44.930	42.420	42.660	32.539	20,018,400
2017-03-20	44.740	44.960	44.330	44.590	34.012	9,734,200
2017-03-17	46.260	46.360	44.930	45.020	34.340	13,474,500
2017-03-16	46.170	46.590	46.020	46.330	35.339	9,284,100
2017-03-15	46.260	46.630	45.680	45.850	34.973	10,796,100
2017-03-14	46.260	46.260	45.730	46.190	35.232	6,916,200
2017-03-13	46.680	46.750	46.230	46.260	35.285	7,160,400
2017-03-10	47.040	47.090	46.210	46.490	35.461	8,579,400
2017-03-09	46.600	47.120	46.540	46.680	35.606	11,135,400
2017-03-08	46.970	47.330	46.340	46.390	35.385	11,464,700
2017-03-07	46.650	46.790	46.210	46.330	35.339	9,411,000
2017-03-06	46.530	46.640	45.980	46.570	35.522	9,332,600
2017-03-03	46.270	47.060	46.220	46.830	35.720	11,404,300
2017-03-02	47.080	47.090	46.040	46.280	35.301	8,477,000
2017-03-01	46.950	47.170	46.610	46.810	35.705	14,373,700
2017-02-28	45.600	45.830	45.130	45.670	34.835	13,789,400
2017-02-27	45.520	46.030	45.460	45.840	34.965	7,887,000
2017-02-24	45.890	45.950	45.240	45.530	34.729	11,837,200
2017-02-23	46.580	46.590	46.200	46.580	35.529	11,877,100
2017-02-22	46.210	46.820	46.140	46.520	35.484	7,612,800
2017-02-21	46.270	46.700	46.270	46.560	35.514	7,628,400
2017-02-17	45.550	46.170	45.400	46.150	35.201	8,310,100
2017-02-16	46.420	46.500	45.800	46.110	35.171	10,752,500
2017-02-15	46.380	46.750	46.000	46.490	35.461	10,115,100
2017-02-14	45.190	46.260	45.100	46.040	35.118	12,958,700
2017-02-13	45.000	45.600	44.940	45.260	34.523	13,256,300
2017-02-10	45.130	45.150	44.340	44.700	34.095	8,909,400
2017-02-09	44.350	45.030	43.890	44.850	34.210	13,166,700
2017-02-08	44.580	44.590	43.620	43.910	33.493	10,586,500
2017-02-07	44.880	45.030	44.620	44.870	34.225	10,055,700
2017-02-06	44.260	45.030	44.140	44.630	34.042	12,577,100
2017-02-03	43.100	44.600	42.920	44.430	33.890	16,692,200
2017-02-02	42.190	42.510	41.830	42.130	32.135	11,481,000
2017-02-01	43.300	43.400	42.550	42.700	32.570	9,731,300
2017-01-31	43.080	43.370	42.320	42.490	32.410	10,811,000
2017-01-30	43.240	43.290	42.470	43.120	32.890	7,216,200
2017-01-27	43.750	43.950	43.560	43.650	33.295	7,635,600
2017-01-26	43.940	44.420	43.750	44.020	33.424	10,628,900
2017-01-25	43.200	43.900	42.960	43.860	33.303	13,961,000
2017-01-24	42.080	43.130	42.030	42.730	32.445	12,164,200
2017-01-23	42.200	42.580	41.780	41.960	31.860	12,344,700
2017-01-20	42.480	42.870	42.350	42.590	32.338	10,779,600
2017-01-19	42.570	43.000	41.950	42.450	32.232	15,040,100
2017-01-18	42.290	43.150	41.980	42.860	32.543	15,906,900
2017-01-17	43.780	43.840	41.770	42.150	32.004	21,840,400
2017-01-13	44.020	44.600	43.500	43.810	33.265	12,904,500
2017-01-12	43.600	43.710	42.840	43.630	33.128	8,595,600
2017-01-11	43.130	43.670	42.780	43.670	33.158	8,777,100
2017-01-10	42.980	43.520	42.750	43.060	32.695	9,074,300

← NewerPage 41 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.