MSCI Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 493.00 | 496.26 | 488.62 | 495.70 | 481.43 | 715,030 |
| 2024-05-24 | 492.85 | 495.60 | 487.97 | 493.00 | 478.81 | 482,853 |
| 2024-05-23 | 505.56 | 507.80 | 489.82 | 490.40 | 476.28 | 1,178,520 |
| 2024-05-22 | 507.63 | 507.63 | 499.07 | 503.83 | 489.33 | 655,348 |
| 2024-05-21 | 511.29 | 515.47 | 502.55 | 505.53 | 490.98 | 798,451 |
| 2024-05-20 | 502.54 | 512.62 | 502.54 | 512.26 | 497.51 | 569,813 |
| 2024-05-17 | 500.88 | 505.66 | 495.20 | 505.33 | 490.78 | 878,543 |
| 2024-05-16 | 488.53 | 503.52 | 488.07 | 497.51 | 483.19 | 931,518 |
| 2024-05-15 | 490.00 | 493.85 | 487.00 | 490.06 | 474.40 | 773,520 |
| 2024-05-14 | 490.00 | 494.35 | 482.69 | 488.11 | 472.51 | 738,909 |
| 2024-05-13 | 488.24 | 493.14 | 484.00 | 485.57 | 470.05 | 448,446 |
| 2024-05-10 | 483.80 | 487.88 | 482.28 | 485.16 | 469.65 | 544,655 |
| 2024-05-09 | 472.85 | 484.50 | 472.38 | 482.50 | 467.08 | 760,086 |
| 2024-05-08 | 470.28 | 474.87 | 468.43 | 470.75 | 455.71 | 811,415 |
| 2024-05-07 | 479.23 | 479.23 | 471.34 | 471.40 | 456.33 | 852,708 |
| 2024-05-06 | 471.95 | 480.26 | 470.01 | 475.49 | 460.29 | 1,084,763 |
| 2024-05-03 | 473.26 | 474.90 | 466.36 | 467.04 | 452.11 | 826,479 |
| 2024-05-02 | 471.29 | 471.98 | 458.69 | 467.70 | 452.75 | 767,765 |
| 2024-05-01 | 465.54 | 480.48 | 463.35 | 470.03 | 455.01 | 920,102 |
| 2024-04-30 | 475.67 | 482.15 | 464.82 | 465.79 | 450.90 | 932,701 |
| 2024-04-29 | 480.48 | 483.00 | 472.54 | 476.98 | 461.74 | 1,036,094 |
| 2024-04-26 | 465.23 | 479.33 | 463.16 | 477.78 | 462.51 | 1,040,942 |
| 2024-04-25 | 466.88 | 474.32 | 458.92 | 464.49 | 449.65 | 1,469,562 |
| 2024-04-24 | 452.50 | 471.03 | 449.00 | 464.65 | 449.80 | 2,230,361 |
| 2024-04-23 | 479.00 | 483.08 | 439.95 | 446.00 | 431.75 | 3,661,052 |
| 2024-04-22 | 514.28 | 522.13 | 510.39 | 515.17 | 498.71 | 915,198 |
| 2024-04-19 | 508.03 | 510.22 | 503.99 | 510.07 | 493.77 | 519,941 |
| 2024-04-18 | 512.32 | 518.17 | 499.77 | 505.76 | 489.60 | 1,421,611 |
| 2024-04-17 | 517.57 | 518.42 | 511.47 | 511.83 | 495.47 | 447,730 |
| 2024-04-16 | 513.20 | 514.35 | 508.67 | 513.43 | 497.02 | 470,877 |
| 2024-04-15 | 533.36 | 534.10 | 510.76 | 513.06 | 496.66 | 525,038 |
| 2024-04-12 | 528.51 | 532.90 | 520.78 | 526.62 | 509.79 | 434,820 |
| 2024-04-11 | 532.66 | 539.29 | 526.58 | 534.49 | 517.41 | 336,702 |
| 2024-04-10 | 541.55 | 549.10 | 532.60 | 533.05 | 516.01 | 317,423 |
| 2024-04-09 | 554.70 | 555.00 | 549.82 | 554.72 | 536.99 | 273,592 |
| 2024-04-08 | 544.40 | 549.99 | 541.40 | 549.06 | 531.51 | 302,075 |
| 2024-04-05 | 536.24 | 543.56 | 535.35 | 542.39 | 525.06 | 421,813 |
| 2024-04-04 | 543.37 | 547.95 | 531.92 | 533.58 | 516.53 | 465,274 |
| 2024-04-03 | 541.94 | 544.56 | 539.51 | 540.00 | 522.74 | 313,849 |
| 2024-04-02 | 551.69 | 554.73 | 537.83 | 542.29 | 524.96 | 356,451 |
| 2024-04-01 | 562.36 | 563.62 | 552.25 | 554.83 | 537.10 | 280,783 |
| 2024-03-28 | 558.46 | 563.23 | 557.52 | 560.45 | 542.54 | 338,976 |
| 2024-03-27 | 556.62 | 558.23 | 550.42 | 557.00 | 539.20 | 312,991 |
| 2024-03-26 | 551.93 | 556.00 | 551.06 | 551.68 | 534.05 | 377,728 |
| 2024-03-25 | 550.75 | 552.21 | 547.53 | 551.34 | 533.72 | 297,439 |
| 2024-03-22 | 563.00 | 563.00 | 550.79 | 553.11 | 535.43 | 364,319 |
| 2024-03-21 | 560.42 | 568.46 | 560.02 | 563.78 | 545.76 | 493,407 |
| 2024-03-20 | 565.05 | 565.44 | 555.82 | 559.14 | 541.27 | 529,319 |
| 2024-03-19 | 551.00 | 564.80 | 548.82 | 564.33 | 546.29 | 341,439 |
| 2024-03-18 | 547.25 | 555.19 | 545.54 | 550.39 | 532.80 | 358,422 |
| 2024-03-15 | 549.56 | 552.12 | 544.08 | 544.74 | 527.33 | 520,651 |
| 2024-03-14 | 559.00 | 559.23 | 546.85 | 553.07 | 535.39 | 295,682 |
| 2024-03-13 | 566.98 | 566.98 | 556.73 | 557.52 | 539.70 | 340,971 |
| 2024-03-12 | 567.60 | 578.65 | 561.39 | 565.80 | 547.72 | 366,361 |
| 2024-03-11 | 550.52 | 564.79 | 548.39 | 564.30 | 546.27 | 413,201 |
| 2024-03-08 | 550.00 | 555.18 | 549.15 | 551.50 | 533.87 | 279,905 |
| 2024-03-07 | 559.20 | 559.20 | 550.00 | 550.17 | 532.59 | 382,482 |
| 2024-03-06 | 551.00 | 554.22 | 547.20 | 549.53 | 531.97 | 487,890 |
| 2024-03-05 | 556.00 | 557.15 | 548.52 | 550.35 | 532.76 | 257,533 |
| 2024-03-04 | 565.28 | 565.84 | 557.80 | 558.37 | 540.52 | 365,247 |
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.