Morgan Stanley historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 133.37 | 134.40 | 132.54 | 134.06 | 128.29 | 7,281,900 |
| 2024-11-14 | 133.10 | 134.91 | 131.98 | 132.43 | 126.73 | 7,344,200 |
| 2024-11-13 | 133.46 | 134.65 | 132.47 | 132.76 | 127.05 | 6,134,800 |
| 2024-11-12 | 133.19 | 133.82 | 131.71 | 132.31 | 126.62 | 5,683,300 |
| 2024-11-11 | 130.55 | 133.99 | 130.55 | 133.52 | 127.78 | 6,861,300 |
| 2024-11-08 | 128.98 | 130.52 | 127.76 | 129.53 | 123.96 | 6,979,300 |
| 2024-11-07 | 130.74 | 131.55 | 128.08 | 128.44 | 122.92 | 7,780,000 |
| 2024-11-06 | 129.51 | 133.52 | 127.66 | 131.49 | 125.83 | 22,798,700 |
| 2024-11-05 | 116.09 | 117.90 | 116.09 | 117.81 | 112.74 | 4,798,400 |
| 2024-11-04 | 117.01 | 117.45 | 115.94 | 116.14 | 111.14 | 4,366,300 |
| 2024-11-01 | 116.67 | 118.02 | 116.30 | 116.85 | 111.82 | 4,372,100 |
| 2024-10-31 | 117.13 | 117.91 | 115.70 | 116.25 | 111.25 | 5,374,600 |
| 2024-10-30 | 118.61 | 119.32 | 117.79 | 117.92 | 111.96 | 5,673,000 |
| 2024-10-29 | 118.89 | 120.09 | 118.82 | 119.30 | 113.27 | 4,622,200 |
| 2024-10-28 | 118.12 | 119.68 | 117.51 | 119.13 | 113.11 | 5,994,000 |
| 2024-10-25 | 120.00 | 120.00 | 116.33 | 116.88 | 110.98 | 7,271,700 |
| 2024-10-24 | 118.40 | 119.34 | 117.94 | 119.17 | 113.15 | 5,611,800 |
| 2024-10-23 | 117.89 | 118.74 | 117.20 | 118.28 | 112.30 | 5,661,600 |
| 2024-10-22 | 117.65 | 118.61 | 117.25 | 118.32 | 112.34 | 4,429,600 |
| 2024-10-21 | 120.37 | 120.69 | 117.88 | 118.28 | 112.30 | 7,469,100 |
| 2024-10-18 | 119.53 | 121.12 | 119.11 | 121.06 | 114.94 | 6,852,900 |
| 2024-10-17 | 119.77 | 120.36 | 118.73 | 119.44 | 113.41 | 9,357,200 |
| 2024-10-16 | 116.88 | 121.45 | 116.50 | 119.51 | 113.47 | 21,458,500 |
| 2024-10-15 | 115.43 | 116.06 | 112.03 | 112.22 | 106.55 | 8,925,200 |
| 2024-10-14 | 111.05 | 112.44 | 110.55 | 112.28 | 106.61 | 7,179,300 |
| 2024-10-11 | 109.00 | 111.48 | 109.00 | 110.46 | 104.88 | 5,826,200 |
| 2024-10-10 | 108.44 | 109.03 | 107.65 | 108.08 | 102.62 | 4,065,500 |
| 2024-10-09 | 107.22 | 109.37 | 107.22 | 109.04 | 103.53 | 4,445,800 |
| 2024-10-08 | 107.65 | 108.21 | 107.39 | 107.49 | 102.06 | 3,679,400 |
| 2024-10-07 | 107.69 | 108.92 | 107.27 | 107.64 | 102.20 | 4,439,900 |
| 2024-10-04 | 107.61 | 108.08 | 106.62 | 107.88 | 102.43 | 5,608,900 |
| 2024-10-03 | 103.58 | 104.70 | 103.16 | 104.57 | 99.287 | 4,587,200 |
| 2024-10-02 | 104.83 | 105.40 | 103.91 | 104.52 | 99.240 | 3,293,600 |
| 2024-10-01 | 104.18 | 105.19 | 103.06 | 104.42 | 99.145 | 5,437,400 |
| 2024-09-30 | 103.74 | 104.40 | 103.12 | 104.24 | 98.974 | 3,378,600 |
| 2024-09-27 | 104.93 | 105.14 | 104.02 | 104.11 | 98.851 | 3,113,300 |
| 2024-09-26 | 103.07 | 104.79 | 102.97 | 104.60 | 99.316 | 5,183,000 |
| 2024-09-25 | 102.75 | 102.81 | 101.72 | 102.34 | 97.170 | 3,825,100 |
| 2024-09-24 | 102.77 | 102.88 | 101.95 | 102.58 | 97.398 | 4,749,700 |
| 2024-09-23 | 101.69 | 102.53 | 101.31 | 102.47 | 97.294 | 3,962,400 |
| 2024-09-20 | 100.87 | 102.53 | 100.19 | 102.47 | 97.294 | 14,513,400 |
| 2024-09-19 | 101.22 | 101.43 | 99.520 | 100.73 | 95.641 | 9,091,900 |
| 2024-09-18 | 100.12 | 101.01 | 99.240 | 99.300 | 94.284 | 5,195,900 |
| 2024-09-17 | 100.68 | 100.82 | 99.440 | 99.840 | 94.796 | 4,748,600 |
| 2024-09-16 | 99.150 | 100.19 | 98.760 | 100.09 | 95.034 | 4,467,200 |
| 2024-09-13 | 96.870 | 98.740 | 96.850 | 98.250 | 93.287 | 5,354,800 |
| 2024-09-12 | 97.370 | 97.690 | 95.680 | 96.640 | 91.758 | 4,751,200 |
| 2024-09-11 | 95.490 | 97.140 | 94.090 | 97.030 | 92.128 | 6,764,100 |
| 2024-09-10 | 98.400 | 98.430 | 94.890 | 96.620 | 91.739 | 7,798,600 |
| 2024-09-09 | 97.760 | 99.020 | 97.600 | 98.180 | 93.220 | 5,281,500 |
| 2024-09-06 | 99.700 | 100.80 | 96.140 | 96.590 | 91.711 | 9,246,800 |
| 2024-09-05 | 101.00 | 101.30 | 99.120 | 99.560 | 94.531 | 4,462,400 |
| 2024-09-04 | 99.740 | 101.32 | 99.680 | 100.15 | 95.091 | 4,212,500 |
| 2024-09-03 | 102.85 | 103.26 | 98.460 | 99.270 | 94.255 | 6,634,000 |
| 2024-08-30 | 102.91 | 103.81 | 102.10 | 103.61 | 98.376 | 4,951,400 |
| 2024-08-29 | 102.92 | 102.92 | 101.28 | 102.60 | 97.417 | 3,325,600 |
| 2024-08-28 | 101.89 | 102.70 | 101.42 | 102.20 | 97.037 | 2,836,800 |
| 2024-08-27 | 102.46 | 102.85 | 102.04 | 102.08 | 96.923 | 2,537,200 |
| 2024-08-26 | 103.04 | 103.05 | 101.98 | 102.33 | 97.161 | 2,679,000 |
| 2024-08-23 | 100.94 | 102.58 | 100.82 | 101.89 | 96.743 | 3,814,800 |
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.