Morgan Stanley historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 136.45 | 139.58 | 136.45 | 138.95 | 133.86 | 5,044,500 |
| 2025-02-13 | 137.97 | 138.10 | 136.35 | 136.84 | 131.83 | 4,699,800 |
| 2025-02-12 | 136.08 | 137.28 | 135.60 | 137.11 | 132.09 | 4,688,900 |
| 2025-02-11 | 136.81 | 138.21 | 135.44 | 137.79 | 132.74 | 5,096,800 |
| 2025-02-10 | 140.25 | 140.31 | 135.61 | 137.31 | 132.28 | 5,517,700 |
| 2025-02-07 | 142.02 | 142.03 | 139.82 | 139.98 | 134.85 | 3,529,000 |
| 2025-02-06 | 140.01 | 141.40 | 140.00 | 141.08 | 135.91 | 4,576,600 |
| 2025-02-05 | 137.47 | 139.22 | 136.51 | 138.93 | 133.84 | 5,871,200 |
| 2025-02-04 | 137.73 | 137.88 | 136.29 | 136.77 | 131.76 | 5,997,300 |
| 2025-02-03 | 135.81 | 138.00 | 133.91 | 137.16 | 132.13 | 5,307,000 |
| 2025-01-31 | 139.14 | 139.76 | 137.77 | 138.43 | 133.36 | 5,502,700 |
| 2025-01-30 | 139.81 | 140.49 | 138.89 | 139.94 | 133.92 | 4,545,700 |
| 2025-01-29 | 138.47 | 141.48 | 138.18 | 138.71 | 132.74 | 5,719,800 |
| 2025-01-28 | 136.07 | 138.84 | 135.64 | 138.54 | 132.58 | 5,885,100 |
| 2025-01-27 | 135.26 | 136.76 | 134.12 | 136.65 | 130.77 | 6,460,700 |
| 2025-01-24 | 136.47 | 139.04 | 136.47 | 137.82 | 131.89 | 6,475,500 |
| 2025-01-23 | 135.97 | 138.20 | 135.97 | 137.80 | 131.87 | 6,911,000 |
| 2025-01-22 | 137.26 | 138.38 | 135.82 | 136.00 | 130.15 | 7,177,500 |
| 2025-01-21 | 136.44 | 137.62 | 135.29 | 137.30 | 131.39 | 11,213,300 |
| 2025-01-17 | 136.16 | 138.08 | 134.53 | 137.87 | 131.94 | 12,481,500 |
| 2025-01-16 | 132.35 | 136.15 | 131.90 | 135.81 | 129.97 | 16,235,700 |
| 2025-01-15 | 129.71 | 131.44 | 128.46 | 130.55 | 124.93 | 11,349,500 |
| 2025-01-14 | 125.40 | 125.40 | 123.69 | 124.62 | 119.26 | 8,999,900 |
| 2025-01-13 | 122.45 | 124.30 | 122.45 | 123.99 | 118.66 | 5,433,000 |
| 2025-01-10 | 126.31 | 126.50 | 123.29 | 123.45 | 118.14 | 6,873,800 |
| 2025-01-08 | 126.91 | 128.00 | 125.76 | 127.86 | 122.36 | 5,744,500 |
| 2025-01-07 | 129.65 | 129.66 | 125.46 | 126.88 | 121.42 | 7,268,800 |
| 2025-01-06 | 127.63 | 129.95 | 127.63 | 128.64 | 123.11 | 6,665,200 |
| 2025-01-03 | 125.65 | 126.00 | 124.08 | 125.94 | 120.52 | 3,988,400 |
| 2025-01-02 | 126.51 | 127.28 | 124.21 | 124.78 | 119.41 | 5,014,300 |
| 2024-12-31 | 126.33 | 126.83 | 125.20 | 125.72 | 120.31 | 2,970,000 |
| 2024-12-30 | 124.55 | 126.16 | 124.02 | 125.75 | 120.34 | 2,637,900 |
| 2024-12-27 | 127.05 | 127.86 | 125.82 | 126.76 | 121.31 | 3,088,100 |
| 2024-12-26 | 126.53 | 128.17 | 126.49 | 128.03 | 122.52 | 3,013,500 |
| 2024-12-24 | 125.07 | 127.22 | 124.59 | 127.06 | 121.60 | 2,902,800 |
| 2024-12-23 | 123.10 | 124.67 | 122.79 | 124.45 | 119.10 | 5,074,100 |
| 2024-12-20 | 121.20 | 124.54 | 120.53 | 123.44 | 118.13 | 14,884,000 |
| 2024-12-19 | 124.78 | 124.94 | 120.30 | 120.50 | 115.32 | 8,632,400 |
| 2024-12-18 | 128.16 | 128.39 | 120.29 | 121.04 | 115.83 | 7,858,800 |
| 2024-12-17 | 128.10 | 128.70 | 127.18 | 127.74 | 122.25 | 7,141,400 |
| 2024-12-16 | 127.74 | 129.31 | 127.39 | 129.03 | 123.48 | 5,659,700 |
| 2024-12-13 | 128.00 | 128.81 | 126.71 | 127.40 | 121.92 | 6,091,500 |
| 2024-12-12 | 127.89 | 128.83 | 127.36 | 127.91 | 122.41 | 3,610,500 |
| 2024-12-11 | 127.75 | 127.95 | 126.28 | 127.59 | 122.10 | 8,835,400 |
| 2024-12-10 | 127.63 | 128.61 | 126.53 | 126.79 | 121.34 | 6,551,300 |
| 2024-12-09 | 130.52 | 130.77 | 128.33 | 128.58 | 123.05 | 7,753,900 |
| 2024-12-06 | 130.52 | 130.57 | 129.18 | 129.96 | 124.37 | 5,013,200 |
| 2024-12-05 | 129.94 | 131.86 | 129.42 | 130.32 | 124.71 | 4,991,900 |
| 2024-12-04 | 130.19 | 131.20 | 129.64 | 129.99 | 124.40 | 6,203,700 |
| 2024-12-03 | 133.19 | 133.19 | 130.01 | 130.44 | 124.83 | 4,791,300 |
| 2024-12-02 | 132.30 | 133.00 | 130.83 | 131.03 | 125.39 | 5,512,100 |
| 2024-11-29 | 132.28 | 132.73 | 131.42 | 131.61 | 125.95 | 4,068,200 |
| 2024-11-27 | 131.49 | 132.43 | 130.57 | 131.21 | 125.57 | 5,507,800 |
| 2024-11-26 | 130.75 | 131.79 | 128.53 | 131.28 | 125.63 | 8,817,300 |
| 2024-11-25 | 135.44 | 136.24 | 133.58 | 133.66 | 127.91 | 8,012,300 |
| 2024-11-22 | 134.68 | 135.67 | 133.96 | 134.69 | 128.90 | 6,334,100 |
| 2024-11-21 | 133.20 | 135.57 | 133.14 | 134.99 | 129.18 | 5,547,400 |
| 2024-11-20 | 133.16 | 133.65 | 131.05 | 131.69 | 126.03 | 5,125,600 |
| 2024-11-19 | 133.26 | 134.09 | 131.93 | 132.24 | 126.55 | 7,244,800 |
| 2024-11-18 | 134.69 | 135.51 | 133.42 | 133.78 | 128.03 | 6,434,100 |
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.