MSCI Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 562.39 | 566.77 | 562.39 | 564.73 | 550.03 | 373,045 |
| 2024-08-21 | 561.89 | 563.55 | 556.60 | 561.64 | 547.03 | 477,122 |
| 2024-08-20 | 561.96 | 571.60 | 557.70 | 563.00 | 548.35 | 359,123 |
| 2024-08-19 | 562.40 | 565.06 | 557.86 | 560.53 | 545.94 | 390,424 |
| 2024-08-16 | 560.85 | 565.02 | 556.55 | 561.66 | 547.04 | 365,234 |
| 2024-08-15 | 555.35 | 566.30 | 553.78 | 563.14 | 546.93 | 841,250 |
| 2024-08-14 | 546.29 | 558.86 | 545.38 | 554.33 | 538.37 | 867,834 |
| 2024-08-13 | 534.76 | 548.38 | 534.66 | 546.45 | 530.72 | 384,962 |
| 2024-08-12 | 532.69 | 535.84 | 529.97 | 532.41 | 517.08 | 536,260 |
| 2024-08-09 | 531.42 | 537.19 | 530.88 | 533.83 | 518.46 | 250,101 |
| 2024-08-08 | 527.20 | 534.43 | 524.41 | 530.74 | 515.46 | 288,098 |
| 2024-08-07 | 530.57 | 537.98 | 523.57 | 524.39 | 509.29 | 336,481 |
| 2024-08-06 | 520.20 | 532.21 | 520.20 | 526.11 | 510.96 | 465,551 |
| 2024-08-05 | 530.00 | 531.47 | 517.28 | 517.43 | 502.53 | 581,925 |
| 2024-08-02 | 543.20 | 545.84 | 530.42 | 539.85 | 524.31 | 635,048 |
| 2024-08-01 | 542.12 | 555.33 | 542.12 | 547.90 | 532.13 | 599,451 |
| 2024-07-31 | 548.43 | 549.72 | 538.55 | 540.76 | 525.19 | 407,941 |
| 2024-07-30 | 545.20 | 547.67 | 540.00 | 546.26 | 530.53 | 383,847 |
| 2024-07-29 | 540.58 | 542.77 | 536.17 | 542.63 | 527.01 | 351,969 |
| 2024-07-26 | 539.00 | 545.37 | 532.24 | 540.55 | 524.99 | 439,620 |
| 2024-07-25 | 535.29 | 545.54 | 529.61 | 538.21 | 522.72 | 586,390 |
| 2024-07-24 | 544.87 | 544.87 | 532.46 | 534.20 | 518.82 | 692,550 |
| 2024-07-23 | 549.99 | 571.02 | 537.59 | 546.01 | 530.29 | 1,362,741 |
| 2024-07-22 | 499.94 | 506.84 | 495.78 | 506.02 | 491.45 | 1,172,211 |
| 2024-07-19 | 499.00 | 499.82 | 493.58 | 495.89 | 481.61 | 612,266 |
| 2024-07-18 | 500.92 | 504.49 | 496.42 | 498.55 | 484.20 | 410,754 |
| 2024-07-17 | 506.74 | 510.07 | 503.46 | 504.00 | 489.49 | 403,177 |
| 2024-07-16 | 504.16 | 510.33 | 503.42 | 508.00 | 493.38 | 544,179 |
| 2024-07-15 | 500.36 | 503.36 | 498.76 | 501.50 | 487.06 | 524,418 |
| 2024-07-12 | 495.85 | 505.41 | 494.00 | 502.00 | 487.55 | 664,404 |
| 2024-07-11 | 488.98 | 497.72 | 487.64 | 493.65 | 479.44 | 707,911 |
| 2024-07-10 | 489.75 | 491.79 | 487.43 | 489.00 | 474.92 | 596,652 |
| 2024-07-09 | 491.91 | 495.60 | 488.72 | 489.07 | 474.99 | 465,497 |
| 2024-07-08 | 495.13 | 498.23 | 491.19 | 492.26 | 478.09 | 363,033 |
| 2024-07-05 | 491.19 | 495.26 | 488.44 | 495.24 | 480.98 | 384,929 |
| 2024-07-03 | 494.16 | 499.68 | 491.01 | 491.01 | 476.87 | 351,717 |
| 2024-07-02 | 479.59 | 491.43 | 478.83 | 491.42 | 477.27 | 428,706 |
| 2024-07-01 | 481.78 | 484.66 | 478.33 | 479.31 | 465.51 | 477,529 |
| 2024-06-28 | 487.70 | 491.13 | 479.37 | 481.75 | 467.88 | 829,873 |
| 2024-06-27 | 486.83 | 491.96 | 485.64 | 486.81 | 472.80 | 362,229 |
| 2024-06-26 | 484.74 | 488.35 | 482.06 | 486.91 | 472.89 | 294,855 |
| 2024-06-25 | 489.96 | 490.18 | 484.79 | 488.79 | 474.72 | 490,081 |
| 2024-06-24 | 486.15 | 492.75 | 483.66 | 489.16 | 475.08 | 383,058 |
| 2024-06-21 | 481.38 | 486.60 | 480.36 | 486.32 | 472.32 | 725,716 |
| 2024-06-20 | 478.88 | 484.99 | 478.12 | 482.79 | 468.89 | 669,862 |
| 2024-06-18 | 484.44 | 487.07 | 475.32 | 476.52 | 462.80 | 732,689 |
| 2024-06-17 | 479.16 | 487.61 | 477.31 | 484.78 | 470.82 | 491,961 |
| 2024-06-14 | 478.99 | 482.94 | 476.54 | 480.53 | 466.70 | 534,003 |
| 2024-06-13 | 486.22 | 488.08 | 482.42 | 484.28 | 470.34 | 483,046 |
| 2024-06-12 | 490.31 | 493.17 | 486.86 | 487.94 | 473.89 | 494,604 |
| 2024-06-11 | 482.79 | 486.69 | 480.56 | 484.48 | 470.53 | 574,157 |
| 2024-06-10 | 488.09 | 489.43 | 482.91 | 484.01 | 470.08 | 473,026 |
| 2024-06-07 | 491.90 | 496.16 | 490.00 | 491.69 | 477.53 | 394,154 |
| 2024-06-06 | 498.08 | 502.87 | 491.76 | 493.09 | 478.89 | 722,139 |
| 2024-06-05 | 494.28 | 501.50 | 486.87 | 498.31 | 483.96 | 481,396 |
| 2024-06-04 | 491.10 | 495.32 | 488.91 | 493.19 | 478.99 | 438,019 |
| 2024-06-03 | 494.22 | 495.87 | 483.98 | 490.50 | 476.38 | 789,886 |
| 2024-05-31 | 487.89 | 495.62 | 485.36 | 495.18 | 480.92 | 701,586 |
| 2024-05-30 | 489.00 | 491.35 | 483.46 | 489.52 | 475.43 | 508,888 |
| 2024-05-29 | 491.08 | 493.35 | 487.00 | 489.74 | 475.64 | 663,482 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-14 | 2.0500 USD |
| 2026-05-15 | 2.0500 USD |
| 2026-02-13 | 2.0500 USD |
| 2025-11-14 | 1.8000 USD |
| 2025-08-15 | 1.8000 USD |
| 2025-05-16 | 1.8000 USD |
| 2025-02-14 | 1.8000 USD |
| 2024-11-15 | 1.6000 USD |
| 2024-08-16 | 1.6000 USD |
| 2024-05-16 | 1.6000 USD |
| 2024-02-15 | 1.6000 USD |
| 2023-11-08 | 1.3800 USD |
| 2023-08-10 | 1.3800 USD |
| 2023-05-11 | 1.3800 USD |
| 2023-02-16 | 1.3800 USD |
| 2022-11-09 | 1.2500 USD |
| 2022-08-11 | 1.2500 USD |
| 2022-05-12 | 1.0400 USD |
| 2022-02-17 | 1.0400 USD |
| 2021-11-10 | 1.0400 USD |
| 2021-08-12 | 1.0400 USD |
| 2021-05-13 | 0.7800 USD |
| 2021-02-18 | 0.7800 USD |
| 2020-11-12 | 0.7800 USD |
| 2020-08-13 | 0.7800 USD |
| 2020-05-14 | 0.6800 USD |
| 2020-02-20 | 0.6800 USD |
| 2019-11-14 | 0.6800 USD |
| 2019-08-15 | 0.6800 USD |
| 2019-05-16 | 0.5800 USD |
| 2019-02-21 | 0.5800 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.