Morgan Stanley historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-07-19	27.950	28.400	27.770	28.190	21.132	21,511,200
2016-07-18	28.060	28.230	27.860	28.210	21.147	14,083,900
2016-07-15	28.250	28.280	27.690	28.010	20.997	18,519,800
2016-07-14	27.800	28.080	27.660	28.000	20.989	15,436,600
2016-07-13	27.450	27.480	26.940	27.160	20.359	12,911,900
2016-07-12	26.820	27.440	26.790	27.370	20.517	15,516,900
2016-07-11	26.690	26.920	26.390	26.460	19.835	13,213,000
2016-07-08	26.170	26.430	26.030	26.370	19.767	14,141,600
2016-07-07	25.270	25.920	25.260	25.690	19.258	13,428,700
2016-07-06	24.730	25.230	24.570	25.150	18.853	14,165,000
2016-07-05	25.500	25.570	24.830	25.000	18.740	13,317,300
2016-07-01	25.770	26.400	25.760	25.920	19.430	8,863,400
2016-06-30	25.340	26.000	25.180	25.980	19.475	19,736,300
2016-06-29	24.940	25.250	24.640	25.230	18.913	13,760,800
2016-06-28	24.260	24.630	23.880	24.610	18.448	19,792,300
2016-06-27	24.050	24.110	23.110	23.610	17.698	25,434,000
2016-06-24	25.070	25.530	24.510	24.520	18.380	49,311,900
2016-06-23	26.930	27.290	26.800	27.290	20.457	18,027,200
2016-06-22	26.230	26.680	26.140	26.390	19.782	14,542,900
2016-06-21	26.060	26.300	25.800	26.200	19.640	12,357,100
2016-06-20	25.880	26.300	25.850	25.900	19.415	17,426,400
2016-06-17	25.100	25.490	25.050	25.310	18.973	19,295,900
2016-06-16	24.450	25.110	24.230	25.070	18.793	16,309,400
2016-06-15	24.840	25.170	24.570	24.720	18.530	17,393,000
2016-06-14	25.090	25.420	24.420	24.600	18.440	15,812,900
2016-06-13	25.310	25.730	25.240	25.260	18.935	12,824,300
2016-06-10	25.640	25.850	25.440	25.540	19.145	13,449,800
2016-06-09	26.270	26.310	25.950	26.080	19.550	9,893,000
2016-06-08	26.460	26.820	26.400	26.540	19.895	10,311,500
2016-06-07	26.910	26.940	26.500	26.520	19.880	9,949,100
2016-06-06	26.620	27.010	26.550	26.850	20.127	10,174,200
2016-06-03	26.600	26.650	26.010	26.540	19.895	14,562,600
2016-06-02	27.460	27.550	27.220	27.280	20.449	8,077,400
2016-06-01	27.110	27.570	26.670	27.490	20.607	11,175,000
2016-05-31	27.640	27.870	27.240	27.370	20.517	12,723,400
2016-05-27	27.450	27.640	27.310	27.530	20.637	10,156,100
2016-05-26	27.910	27.910	27.350	27.420	20.554	10,080,100
2016-05-25	27.610	28.290	27.600	27.780	20.824	15,856,700
2016-05-24	27.040	27.660	26.960	27.410	20.547	18,026,100
2016-05-23	26.720	26.940	26.600	26.830	20.112	8,913,100
2016-05-20	26.850	27.170	26.670	26.770	20.067	14,313,000
2016-05-19	27.070	27.350	26.440	26.610	19.947	11,487,100
2016-05-18	26.190	27.290	26.180	27.240	20.419	20,329,900
2016-05-17	26.080	26.560	25.950	26.160	19.610	14,474,100
2016-05-16	25.860	26.420	25.850	26.210	19.647	9,883,900
2016-05-13	26.190	26.650	25.890	25.890	19.407	13,378,800
2016-05-12	26.560	26.730	25.970	26.230	19.662	9,838,300
2016-05-11	26.590	26.990	26.350	26.360	19.760	9,589,900
2016-05-10	26.410	26.790	26.280	26.630	19.962	11,200,000
2016-05-09	26.240	26.500	26.040	26.100	19.565	10,734,400
2016-05-06	25.990	26.350	25.900	26.250	19.677	12,002,200
2016-05-05	26.260	26.500	26.000	26.170	19.617	11,909,100
2016-05-04	26.500	26.620	26.050	26.280	19.700	15,144,500
2016-05-03	26.880	26.910	26.340	26.890	20.157	16,716,600
2016-05-02	27.100	27.520	26.840	27.260	20.434	14,987,500
2016-04-29	27.010	27.240	26.860	27.060	20.284	15,477,400
2016-04-28	27.230	27.820	27.080	27.230	20.412	11,096,600
2016-04-27	27.330	27.830	27.190	27.530	20.637	12,481,700
2016-04-26	27.510	27.670	27.330	27.550	20.539	13,779,800
2016-04-25	27.530	27.710	27.230	27.530	20.524	11,748,800

← NewerPage 44 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.