Morgan Stanley historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-09	43.490	43.540	42.680	42.710	32.430	11,104,000
2017-01-06	43.560	44.130	43.180	43.850	33.295	9,152,800
2017-01-05	43.530	43.630	42.190	43.220	32.817	9,883,200
2017-01-04	43.300	43.820	43.040	43.620	33.121	7,747,400
2017-01-03	43.090	43.630	42.450	43.050	32.688	8,316,900
2016-12-30	42.170	42.550	41.880	42.250	32.080	6,943,500
2016-12-29	42.650	42.770	41.730	42.150	32.004	7,180,200
2016-12-28	43.250	43.290	42.570	42.620	32.361	4,854,500
2016-12-27	43.270	43.270	42.950	43.120	32.741	5,927,000
2016-12-23	42.860	43.070	42.750	43.060	32.695	6,733,000
2016-12-22	43.300	43.390	42.760	42.790	32.490	8,200,300
2016-12-21	43.640	43.660	43.280	43.370	32.931	6,859,300
2016-12-20	43.130	43.580	43.130	43.500	33.029	8,647,400
2016-12-19	42.660	42.860	42.140	42.830	32.521	12,663,500
2016-12-16	43.120	43.550	42.610	42.710	32.430	19,076,900
2016-12-15	43.370	43.510	42.890	43.010	32.657	15,725,700
2016-12-14	42.270	43.650	42.120	42.860	32.543	15,136,500
2016-12-13	43.120	43.300	42.160	42.560	32.316	16,674,900
2016-12-12	43.500	43.910	42.660	42.980	32.635	12,052,000
2016-12-09	43.490	44.040	43.230	43.730	33.204	12,115,100
2016-12-08	42.900	43.720	42.700	43.580	33.090	14,972,900
2016-12-07	42.500	42.790	42.290	42.640	32.376	16,213,400
2016-12-06	42.490	42.740	41.970	42.510	32.278	11,769,500
2016-12-05	42.300	42.850	41.810	42.090	31.959	12,264,200
2016-12-02	42.090	42.090	41.140	41.830	31.761	11,288,400
2016-12-01	41.760	42.540	41.580	42.160	32.012	14,053,900
2016-11-30	41.020	41.640	41.010	41.360	31.405	14,726,600
2016-11-29	40.440	40.920	40.290	40.600	30.827	8,602,900
2016-11-28	40.630	41.000	40.350	40.440	30.706	10,123,600
2016-11-25	41.100	41.200	40.790	41.100	31.207	4,027,500
2016-11-23	40.500	41.180	40.220	41.040	31.162	9,841,000
2016-11-22	40.560	40.770	39.970	40.540	30.782	12,341,100
2016-11-21	40.440	40.800	40.110	40.560	30.797	10,122,300
2016-11-18	40.000	40.670	39.890	40.430	30.698	16,413,300
2016-11-17	39.020	39.970	38.720	39.970	30.349	12,676,900
2016-11-16	39.010	39.480	38.960	39.190	29.757	18,234,900
2016-11-15	38.810	40.030	38.410	40.000	30.372	18,608,000
2016-11-14	38.880	39.880	38.780	39.350	29.878	25,619,000
2016-11-11	37.370	38.750	37.340	38.490	29.225	22,845,500
2016-11-10	36.720	38.940	36.720	38.020	28.868	38,586,800
2016-11-09	34.700	36.910	34.470	36.520	27.730	28,311,000
2016-11-08	33.810	34.280	33.540	34.100	25.892	7,370,500
2016-11-07	33.570	34.000	33.570	34.000	25.816	11,328,000
2016-11-04	32.820	33.210	32.560	32.780	24.890	7,897,800
2016-11-03	33.070	33.230	32.770	32.810	24.913	8,172,500
2016-11-02	33.120	33.170	32.730	32.920	24.996	8,900,400
2016-11-01	33.680	33.830	32.910	33.360	25.330	8,988,700
2016-10-31	33.710	33.880	33.490	33.570	25.490	8,687,200
2016-10-28	33.690	34.030	33.170	33.520	25.452	10,183,500
2016-10-27	33.820	34.010	33.580	33.820	25.679	12,608,400
2016-10-26	33.150	33.650	33.060	33.590	25.353	9,113,000
2016-10-25	33.390	33.590	33.200	33.350	25.172	7,912,200
2016-10-24	33.570	33.680	33.340	33.380	25.194	9,221,300
2016-10-21	32.600	33.520	32.540	33.440	25.240	13,910,300
2016-10-20	32.840	33.190	32.580	32.900	24.832	10,650,700
2016-10-19	32.840	33.000	32.180	32.930	24.855	18,522,700
2016-10-18	32.250	32.510	32.040	32.320	24.394	13,091,600
2016-10-17	32.050	32.170	31.610	31.790	23.994	10,114,300
2016-10-14	32.240	32.790	31.890	32.070	24.206	13,734,100
2016-10-13	31.490	33.000	30.960	31.730	23.949	13,893,500

← NewerPage 42 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.