Morgan Stanley historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 142.23 | 142.71 | 140.60 | 140.92 | 137.80 | 3,728,600 |
| 2025-08-06 | 141.15 | 141.85 | 140.51 | 141.30 | 138.17 | 3,765,800 |
| 2025-08-05 | 141.66 | 142.71 | 139.41 | 140.46 | 137.35 | 5,331,100 |
| 2025-08-04 | 140.18 | 141.78 | 139.71 | 141.36 | 138.23 | 3,851,500 |
| 2025-08-01 | 139.27 | 139.57 | 136.17 | 139.09 | 136.01 | 6,678,500 |
| 2025-07-31 | 143.20 | 144.70 | 142.00 | 142.46 | 139.30 | 5,523,700 |
| 2025-07-30 | 143.83 | 145.48 | 143.28 | 144.94 | 140.75 | 5,236,800 |
| 2025-07-29 | 143.50 | 144.05 | 142.10 | 143.56 | 139.41 | 5,158,700 |
| 2025-07-28 | 143.04 | 143.14 | 142.02 | 142.56 | 138.44 | 3,729,300 |
| 2025-07-25 | 142.92 | 143.38 | 142.05 | 143.01 | 138.88 | 3,463,000 |
| 2025-07-24 | 142.47 | 143.72 | 141.85 | 142.50 | 138.38 | 3,817,900 |
| 2025-07-23 | 140.78 | 142.63 | 139.93 | 142.21 | 138.10 | 6,612,900 |
| 2025-07-22 | 140.80 | 140.89 | 138.93 | 140.04 | 135.99 | 5,257,200 |
| 2025-07-21 | 141.24 | 142.52 | 140.18 | 140.47 | 136.41 | 5,853,400 |
| 2025-07-18 | 141.45 | 141.75 | 140.20 | 140.83 | 136.76 | 5,572,300 |
| 2025-07-17 | 139.26 | 141.69 | 139.13 | 140.90 | 136.83 | 7,695,800 |
| 2025-07-16 | 139.50 | 140.00 | 135.26 | 139.79 | 135.75 | 10,610,800 |
| 2025-07-15 | 143.29 | 144.00 | 141.55 | 141.59 | 137.50 | 7,392,200 |
| 2025-07-14 | 142.45 | 144.05 | 142.00 | 143.97 | 139.81 | 5,376,100 |
| 2025-07-11 | 141.86 | 142.45 | 141.12 | 142.28 | 138.17 | 3,647,500 |
| 2025-07-10 | 141.76 | 143.16 | 141.32 | 143.09 | 138.95 | 5,622,800 |
| 2025-07-09 | 142.90 | 142.94 | 140.90 | 141.55 | 137.46 | 4,837,000 |
| 2025-07-08 | 143.61 | 144.06 | 141.02 | 141.13 | 137.05 | 6,620,400 |
| 2025-07-07 | 144.11 | 145.16 | 142.50 | 143.74 | 139.58 | 5,991,600 |
| 2025-07-03 | 143.36 | 144.56 | 142.67 | 144.14 | 139.97 | 3,974,700 |
| 2025-07-02 | 141.62 | 142.88 | 140.98 | 142.86 | 138.73 | 5,494,500 |
| 2025-07-01 | 140.55 | 141.61 | 139.47 | 141.07 | 136.99 | 6,166,700 |
| 2025-06-30 | 141.51 | 141.85 | 139.55 | 140.86 | 136.79 | 8,034,400 |
| 2025-06-27 | 140.25 | 141.90 | 139.10 | 140.69 | 136.62 | 7,249,300 |
| 2025-06-26 | 138.01 | 140.20 | 137.84 | 139.75 | 135.71 | 6,013,200 |
| 2025-06-25 | 136.12 | 137.89 | 135.41 | 137.72 | 133.74 | 5,736,400 |
| 2025-06-24 | 135.68 | 136.68 | 135.01 | 135.90 | 131.97 | 5,599,900 |
| 2025-06-23 | 132.06 | 134.10 | 130.90 | 134.00 | 130.13 | 5,232,400 |
| 2025-06-20 | 133.35 | 133.37 | 131.91 | 132.71 | 128.87 | 8,904,400 |
| 2025-06-18 | 130.02 | 132.96 | 129.93 | 132.52 | 128.69 | 6,170,400 |
| 2025-06-17 | 129.84 | 131.17 | 129.66 | 130.09 | 126.33 | 4,767,700 |
| 2025-06-16 | 130.29 | 132.80 | 130.29 | 130.90 | 127.12 | 6,240,500 |
| 2025-06-13 | 130.19 | 131.07 | 128.81 | 129.49 | 125.75 | 4,367,500 |
| 2025-06-12 | 130.66 | 132.00 | 129.80 | 131.92 | 128.11 | 4,258,700 |
| 2025-06-11 | 132.03 | 133.45 | 131.42 | 131.81 | 128.00 | 5,810,200 |
| 2025-06-10 | 131.60 | 132.46 | 131.15 | 131.82 | 128.01 | 3,816,900 |
| 2025-06-09 | 132.23 | 132.90 | 131.11 | 131.95 | 128.13 | 4,838,600 |
| 2025-06-06 | 132.08 | 133.57 | 130.82 | 131.82 | 128.01 | 5,004,400 |
| 2025-06-05 | 128.37 | 131.05 | 127.34 | 130.62 | 126.84 | 6,193,300 |
| 2025-06-04 | 128.84 | 129.42 | 128.16 | 128.16 | 124.45 | 3,123,200 |
| 2025-06-03 | 128.12 | 129.18 | 127.13 | 128.68 | 124.96 | 4,145,600 |
| 2025-06-02 | 127.48 | 128.47 | 126.36 | 128.40 | 124.69 | 3,607,900 |
| 2025-05-30 | 127.61 | 128.33 | 126.35 | 128.03 | 124.33 | 6,436,100 |
| 2025-05-29 | 128.10 | 128.40 | 126.93 | 128.16 | 124.45 | 4,337,500 |
| 2025-05-28 | 129.21 | 129.42 | 127.27 | 127.51 | 123.82 | 4,050,900 |
| 2025-05-27 | 127.54 | 129.53 | 126.82 | 129.21 | 125.47 | 5,472,400 |
| 2025-05-23 | 124.10 | 126.57 | 123.88 | 126.07 | 122.42 | 3,361,400 |
| 2025-05-22 | 124.61 | 127.07 | 124.61 | 126.26 | 122.61 | 5,689,200 |
| 2025-05-21 | 128.09 | 128.64 | 125.07 | 125.30 | 121.68 | 6,371,600 |
| 2025-05-20 | 129.87 | 130.39 | 128.12 | 129.13 | 125.40 | 5,220,100 |
| 2025-05-19 | 130.30 | 132.13 | 129.07 | 130.84 | 127.06 | 7,703,500 |
| 2025-05-16 | 132.28 | 132.98 | 131.79 | 132.18 | 128.36 | 6,303,800 |
| 2025-05-15 | 130.26 | 133.03 | 130.02 | 132.51 | 128.68 | 7,209,300 |
| 2025-05-14 | 129.36 | 131.57 | 129.13 | 131.04 | 127.25 | 6,273,400 |
| 2025-05-13 | 127.76 | 130.11 | 127.23 | 129.35 | 125.61 | 6,086,700 |
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.