Morgan Stanley historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	127.42	129.20	126.44	127.06	123.39	9,162,100
2025-05-09	122.49	123.23	121.47	121.70	118.18	4,240,100
2025-05-08	119.99	123.26	119.99	121.88	118.36	6,449,300
2025-05-07	118.33	120.00	118.20	119.10	115.66	4,680,600
2025-05-06	117.81	119.15	117.21	118.33	114.91	5,739,600
2025-05-05	118.74	120.87	118.39	119.60	116.14	6,540,300
2025-05-02	119.30	120.51	118.46	120.22	116.74	6,894,400
2025-05-01	115.54	117.82	114.67	116.76	113.38	7,743,600
2025-04-30	113.11	115.82	112.03	115.42	112.08	6,502,400
2025-04-29	115.38	116.47	114.23	116.21	111.95	4,689,800
2025-04-28	115.88	117.90	113.83	115.83	111.59	4,171,200
2025-04-25	115.71	117.10	114.97	116.01	111.76	5,013,200
2025-04-24	111.87	115.90	111.24	115.60	111.36	6,640,700
2025-04-23	113.25	116.61	111.93	112.31	108.19	9,243,800
2025-04-22	108.02	110.70	107.97	110.38	106.34	6,571,300
2025-04-21	108.14	108.33	104.78	106.30	102.40	7,784,500
2025-04-17	108.52	110.75	108.15	109.18	105.18	5,233,100
2025-04-16	109.58	110.32	106.65	107.86	103.91	6,520,100
2025-04-15	110.09	112.15	110.06	110.44	106.39	6,003,800
2025-04-14	110.48	111.50	108.55	109.11	105.11	8,224,500
2025-04-11	102.89	109.20	102.89	108.12	104.16	10,573,200
2025-04-10	108.77	108.87	103.41	106.58	102.67	10,956,700
2025-04-09	98.200	113.90	97.890	111.70	107.61	16,919,500
2025-04-08	105.22	106.94	98.270	100.31	96.634	10,710,100
2025-04-07	96.270	104.34	94.330	100.92	97.222	20,721,400
2025-04-04	101.54	103.70	97.310	99.830	96.172	18,876,900
2025-04-03	110.11	111.39	106.88	107.93	103.98	15,186,100
2025-04-02	113.97	120.35	113.88	119.27	114.90	8,415,300
2025-04-01	115.99	116.88	113.54	115.74	111.50	6,651,000
2025-03-31	113.71	117.03	112.18	116.67	112.39	7,616,600
2025-03-28	118.71	119.43	114.63	115.33	111.10	7,349,400
2025-03-27	118.93	119.84	117.54	119.00	114.64	8,239,400
2025-03-26	125.77	126.34	121.61	122.20	117.72	5,084,600
2025-03-25	124.90	126.05	124.15	125.20	120.61	4,326,300
2025-03-24	122.31	124.82	122.00	124.27	119.72	6,184,400
2025-03-21	119.35	120.88	118.30	120.14	115.74	10,989,900
2025-03-20	118.82	121.81	118.82	120.47	116.06	7,026,000
2025-03-19	117.23	121.25	116.23	119.85	115.46	8,430,800
2025-03-18	118.28	119.21	117.28	118.11	113.78	7,234,900
2025-03-17	114.97	119.30	114.84	117.96	113.64	8,374,900
2025-03-14	113.99	115.77	112.54	115.34	111.11	6,879,400
2025-03-13	114.00	114.85	111.23	111.68	107.59	7,435,500
2025-03-12	115.00	115.60	112.55	114.00	109.82	7,925,500
2025-03-11	111.71	113.51	110.34	112.04	107.93	13,490,400
2025-03-10	116.00	116.28	109.22	111.69	107.60	16,765,700
2025-03-07	118.73	119.49	115.45	119.29	114.92	8,513,500
2025-03-06	120.80	123.13	118.60	119.37	115.00	8,611,500
2025-03-05	122.00	124.38	121.44	123.75	119.22	7,291,900
2025-03-04	126.47	126.57	119.25	121.72	117.26	12,996,500
2025-03-03	133.33	133.99	127.73	129.13	124.40	5,969,400
2025-02-28	129.90	133.41	128.99	133.11	128.23	7,424,200
2025-02-27	131.80	132.87	128.81	129.24	124.50	5,538,700
2025-02-26	130.41	132.24	130.15	131.05	126.25	5,493,600
2025-02-25	131.03	131.29	126.38	129.60	124.85	7,458,500
2025-02-24	132.76	132.97	128.90	129.97	125.21	7,784,500
2025-02-21	135.18	135.60	130.91	131.69	126.86	6,704,100
2025-02-20	140.25	141.07	132.43	134.34	129.42	8,860,800
2025-02-19	140.01	140.93	139.26	140.69	135.53	3,623,100
2025-02-18	139.41	140.78	138.89	140.71	135.55	3,797,000
2025-02-14	136.45	139.58	136.45	138.95	133.86	5,044,500

← NewerPage 7 of 79 · 4,728 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.