Morgan Stanley historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-04-22	27.320	27.820	27.290	27.700	20.651	19,084,100
2016-04-21	27.350	27.880	27.150	27.260	20.323	16,579,300
2016-04-20	26.480	27.480	26.420	27.410	20.435	24,836,300
2016-04-19	25.860	26.490	25.800	26.460	19.727	23,006,500
2016-04-18	26.180	26.200	25.530	25.730	19.182	29,605,100
2016-04-15	26.310	26.370	25.710	25.760	19.205	14,899,900
2016-04-14	25.740	26.260	25.660	26.170	19.511	18,678,400
2016-04-13	25.030	25.880	24.980	25.880	19.294	18,251,000
2016-04-12	24.220	24.850	24.180	24.580	18.325	14,947,800
2016-04-11	23.900	24.440	23.870	24.110	17.975	12,107,600
2016-04-08	24.010	24.180	23.660	23.750	17.706	10,000,600
2016-04-07	24.230	24.310	23.510	23.720	17.684	17,145,400
2016-04-06	24.340	24.730	24.270	24.420	18.206	14,982,000
2016-04-05	24.630	24.700	24.240	24.380	18.176	12,860,000
2016-04-04	25.490	25.510	24.910	25.040	18.668	11,408,300
2016-04-01	24.890	25.680	24.620	25.530	19.033	15,484,800
2016-03-31	24.910	25.540	24.890	25.010	18.646	15,492,000
2016-03-30	24.960	25.430	24.760	25.070	18.690	11,502,400
2016-03-29	24.560	24.810	24.120	24.780	18.474	13,927,200
2016-03-28	24.980	25.070	24.680	24.720	18.430	9,540,200
2016-03-24	24.940	24.940	24.290	24.930	18.586	15,777,900
2016-03-23	25.830	25.870	25.200	25.270	18.840	10,430,600
2016-03-22	25.610	26.020	25.450	25.840	19.265	13,623,900
2016-03-21	26.170	26.610	25.860	25.940	19.339	10,054,000
2016-03-18	26.050	26.550	25.980	26.280	19.593	24,032,000
2016-03-17	25.010	26.030	24.580	25.850	19.272	20,718,900
2016-03-16	25.300	25.790	24.710	25.160	18.758	17,841,100
2016-03-15	25.630	25.690	25.120	25.430	18.959	15,900,500
2016-03-14	25.830	26.070	25.660	25.910	19.317	17,603,300
2016-03-11	25.150	26.090	25.110	26.000	19.384	24,457,300
2016-03-10	24.910	25.150	24.450	24.650	18.377	20,117,300
2016-03-09	25.200	25.260	24.440	24.610	18.348	23,542,300
2016-03-08	25.700	25.860	24.940	25.010	18.646	21,715,100
2016-03-07	25.840	26.330	25.700	26.090	19.451	9,835,300
2016-03-04	26.260	26.500	25.910	26.130	19.481	13,629,400
2016-03-03	26.100	26.190	25.810	26.140	19.488	11,515,400
2016-03-02	26.000	26.290	25.830	26.110	19.466	16,119,300
2016-03-01	25.090	26.120	25.060	26.090	19.451	17,197,000
2016-02-29	25.010	25.150	24.670	24.700	18.415	13,301,500
2016-02-26	25.000	25.670	24.780	25.160	18.758	19,258,000
2016-02-25	23.800	24.680	23.770	24.630	18.362	17,568,600
2016-02-24	23.160	23.710	22.680	23.710	17.677	20,271,400
2016-02-23	24.450	24.490	23.680	23.710	17.677	14,728,800
2016-02-22	24.400	24.740	24.330	24.540	18.295	12,182,000
2016-02-19	23.780	24.190	23.640	24.000	17.893	12,986,200
2016-02-18	24.360	24.540	23.780	23.960	17.863	17,521,200
2016-02-17	24.220	24.670	24.120	24.230	18.064	19,226,500
2016-02-16	24.070	24.140	23.210	23.720	17.684	20,565,500
2016-02-12	21.910	23.200	21.860	23.090	17.214	22,802,200
2016-02-11	21.670	22.130	21.160	21.690	16.171	29,160,400
2016-02-10	23.380	23.780	22.640	22.700	16.924	21,564,200
2016-02-09	21.890	23.290	21.760	22.930	17.095	25,642,000
2016-02-08	23.760	23.840	22.320	22.670	16.901	24,258,700
2016-02-05	25.090	25.420	24.180	24.350	18.154	16,106,100
2016-02-04	24.150	25.200	24.120	25.010	18.646	17,497,500
2016-02-03	24.430	24.520	23.290	24.320	18.131	25,132,900
2016-02-02	25.360	25.360	24.390	24.500	18.265	18,326,800
2016-02-01	25.780	25.930	25.420	25.710	19.168	11,177,900
2016-01-29	25.350	25.890	25.120	25.880	19.294	18,766,500
2016-01-28	25.670	25.840	24.940	25.170	18.765	16,015,600

← NewerPage 45 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.