Morgan Stanley historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	163.35	164.90	162.91	164.00	161.34	5,323,500
2025-10-30	163.82	167.00	163.40	165.26	161.60	4,960,500
2025-10-29	164.31	166.02	163.12	164.03	160.39	4,963,500
2025-10-28	166.12	167.13	164.38	165.21	161.55	3,601,000
2025-10-27	164.96	166.69	164.90	166.02	162.34	5,056,000
2025-10-24	160.52	164.90	160.52	163.86	160.23	5,547,500
2025-10-23	158.90	160.09	157.90	159.31	155.78	3,735,600
2025-10-22	159.57	159.74	157.22	158.12	154.62	4,360,200
2025-10-21	161.45	162.06	159.19	159.23	155.70	4,220,600
2025-10-20	160.20	163.14	159.50	161.97	158.38	5,741,000
2025-10-17	160.70	160.98	157.85	158.67	155.15	7,965,000
2025-10-16	163.09	164.75	158.97	160.02	156.47	10,477,500
2025-10-15	162.93	166.77	161.64	162.65	159.04	13,673,700
2025-10-14	154.50	157.12	151.88	155.34	151.90	8,023,800
2025-10-13	154.28	155.62	153.35	155.13	151.69	4,735,800
2025-10-10	156.85	157.95	151.84	151.86	148.49	5,531,700
2025-10-09	155.58	156.43	153.83	156.27	152.81	6,092,600
2025-10-08	156.48	156.55	154.02	155.65	152.20	4,038,600
2025-10-07	158.78	159.29	155.40	155.97	152.51	4,589,700
2025-10-06	158.00	158.73	155.01	158.09	154.59	4,696,300
2025-10-03	156.93	157.80	156.16	157.59	154.10	5,182,100
2025-10-02	156.69	157.01	153.71	155.30	151.86	5,087,400
2025-10-01	157.88	158.44	155.55	156.89	153.41	5,467,400
2025-09-30	161.39	162.23	156.84	158.96	155.44	5,547,100
2025-09-29	160.69	161.32	159.72	161.16	157.59	4,186,000
2025-09-26	159.56	161.81	159.32	160.11	156.56	5,326,800
2025-09-25	157.39	159.25	156.63	158.95	155.43	5,351,100
2025-09-24	161.10	161.47	157.84	157.88	154.38	5,195,200
2025-09-23	160.58	163.98	159.60	160.76	157.20	5,335,900
2025-09-22	159.33	161.03	157.83	160.71	157.15	4,421,200
2025-09-19	159.55	161.09	158.12	159.91	156.37	14,902,000
2025-09-18	157.90	160.14	157.49	159.24	155.71	4,323,700
2025-09-17	156.64	157.97	155.65	157.41	153.92	4,604,200
2025-09-16	157.08	157.50	155.22	155.81	152.36	7,539,500
2025-09-15	157.35	158.48	155.88	156.64	153.17	4,829,900
2025-09-12	156.04	156.87	155.62	156.39	152.92	4,341,600
2025-09-11	154.39	157.76	154.08	156.48	153.01	7,399,500
2025-09-10	152.90	154.53	151.42	154.12	150.70	4,945,600
2025-09-09	148.42	152.82	148.35	152.22	148.85	6,673,200
2025-09-08	148.32	149.20	147.25	148.79	145.49	3,820,800
2025-09-05	151.12	151.86	146.29	148.09	144.81	5,697,300
2025-09-04	149.03	150.75	148.68	150.53	147.19	3,955,000
2025-09-03	148.81	149.55	146.94	148.53	145.24	4,338,900
2025-09-02	148.56	149.07	145.66	148.85	145.55	5,330,200
2025-08-29	149.89	150.75	149.13	150.48	147.14	3,629,400
2025-08-28	149.84	150.39	149.18	150.18	146.85	3,898,100
2025-08-27	148.37	150.12	148.03	149.38	146.07	3,329,200
2025-08-26	147.32	149.03	146.30	148.97	145.67	4,453,800
2025-08-25	147.98	148.61	147.57	147.65	144.38	2,596,500
2025-08-22	144.82	148.90	144.67	148.02	144.74	6,759,600
2025-08-21	143.41	144.45	142.90	144.04	140.85	3,269,400
2025-08-20	143.82	144.71	141.03	144.12	140.93	4,619,300
2025-08-19	144.49	144.97	143.42	144.07	140.88	4,257,700
2025-08-18	144.11	145.06	143.82	144.78	141.57	3,548,700
2025-08-15	148.63	148.81	144.46	144.63	141.42	4,986,000
2025-08-14	147.00	148.66	146.17	148.51	145.22	4,188,600
2025-08-13	148.15	149.08	145.39	147.76	144.48	5,542,000
2025-08-12	145.07	148.23	144.82	147.29	144.03	7,111,600
2025-08-11	143.57	144.19	142.66	143.88	140.69	4,024,700
2025-08-08	141.62	143.93	141.28	143.18	140.01	3,943,500

← NewerPage 5 of 21 · 1,255 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.