Morgan Stanley historical data
| 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 |
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.