MSCI Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-01 | 558.52 | 567.44 | 554.77 | 565.48 | 547.41 | 260,588 |
| 2024-02-29 | 569.79 | 570.34 | 560.84 | 560.97 | 543.04 | 432,239 |
| 2024-02-28 | 554.86 | 568.20 | 554.31 | 567.91 | 549.76 | 429,694 |
| 2024-02-27 | 567.78 | 567.78 | 557.62 | 557.84 | 540.01 | 413,510 |
| 2024-02-26 | 569.25 | 574.14 | 567.62 | 567.93 | 549.78 | 398,439 |
| 2024-02-23 | 568.49 | 571.18 | 566.07 | 568.97 | 550.79 | 410,414 |
| 2024-02-22 | 563.79 | 569.51 | 560.12 | 565.47 | 547.40 | 482,205 |
| 2024-02-21 | 554.50 | 559.74 | 549.57 | 555.65 | 537.89 | 501,597 |
| 2024-02-20 | 559.38 | 560.26 | 551.18 | 556.56 | 538.77 | 903,972 |
| 2024-02-16 | 573.25 | 578.38 | 568.07 | 568.75 | 550.57 | 327,827 |
| 2024-02-15 | 573.64 | 578.01 | 571.32 | 575.72 | 557.32 | 386,362 |
| 2024-02-14 | 580.66 | 580.66 | 568.60 | 572.80 | 552.94 | 443,402 |
| 2024-02-13 | 580.00 | 582.28 | 570.80 | 575.61 | 555.66 | 403,414 |
| 2024-02-12 | 592.93 | 596.80 | 589.42 | 590.19 | 569.73 | 485,115 |
| 2024-02-09 | 585.39 | 594.24 | 584.50 | 592.42 | 571.88 | 336,222 |
| 2024-02-08 | 586.43 | 588.48 | 581.25 | 585.50 | 565.20 | 515,317 |
| 2024-02-07 | 585.08 | 591.49 | 578.35 | 590.63 | 570.16 | 475,354 |
| 2024-02-06 | 586.93 | 586.93 | 579.34 | 582.00 | 561.83 | 469,078 |
| 2024-02-05 | 590.85 | 592.39 | 582.43 | 583.39 | 563.17 | 715,406 |
| 2024-02-02 | 603.36 | 604.58 | 590.67 | 593.06 | 572.50 | 576,880 |
| 2024-02-01 | 598.94 | 604.30 | 584.41 | 604.30 | 583.35 | 785,890 |
| 2024-01-31 | 600.00 | 612.53 | 596.63 | 598.62 | 577.87 | 817,808 |
| 2024-01-30 | 580.14 | 617.39 | 580.14 | 602.24 | 581.36 | 1,307,323 |
| 2024-01-29 | 542.38 | 551.48 | 542.38 | 550.95 | 531.85 | 683,667 |
| 2024-01-26 | 557.09 | 559.33 | 544.36 | 549.29 | 530.25 | 561,560 |
| 2024-01-25 | 558.68 | 559.59 | 549.35 | 554.77 | 535.54 | 508,875 |
| 2024-01-24 | 567.79 | 567.79 | 558.09 | 558.46 | 539.10 | 291,488 |
| 2024-01-23 | 566.63 | 571.19 | 562.88 | 563.80 | 544.26 | 362,012 |
| 2024-01-22 | 556.83 | 569.60 | 556.17 | 566.22 | 546.59 | 455,976 |
| 2024-01-19 | 551.40 | 556.28 | 545.04 | 553.93 | 534.73 | 380,013 |
| 2024-01-18 | 551.35 | 554.27 | 539.36 | 546.46 | 527.52 | 615,087 |
| 2024-01-17 | 532.00 | 539.30 | 525.46 | 538.16 | 519.51 | 538,851 |
| 2024-01-16 | 541.07 | 543.52 | 536.08 | 542.47 | 523.67 | 604,416 |
| 2024-01-12 | 555.30 | 556.00 | 542.31 | 545.46 | 526.55 | 308,625 |
| 2024-01-11 | 549.78 | 554.78 | 546.10 | 550.28 | 531.21 | 867,590 |
| 2024-01-10 | 541.63 | 546.83 | 538.00 | 546.66 | 527.71 | 243,420 |
| 2024-01-09 | 537.83 | 546.70 | 537.82 | 539.75 | 521.04 | 358,182 |
| 2024-01-08 | 541.92 | 543.26 | 536.07 | 543.15 | 524.32 | 347,417 |
| 2024-01-05 | 556.20 | 560.21 | 536.36 | 538.05 | 519.40 | 447,086 |
| 2024-01-04 | 547.34 | 562.32 | 547.34 | 559.72 | 540.32 | 368,603 |
| 2024-01-03 | 552.91 | 552.91 | 544.84 | 549.87 | 530.81 | 418,577 |
| 2024-01-02 | 560.04 | 561.52 | 551.09 | 555.80 | 536.53 | 364,725 |
| 2023-12-29 | 569.44 | 573.32 | 563.86 | 565.65 | 546.04 | 271,491 |
| 2023-12-28 | 566.93 | 573.18 | 566.91 | 570.60 | 550.82 | 245,258 |
| 2023-12-27 | 561.57 | 566.93 | 561.57 | 565.62 | 546.01 | 195,003 |
| 2023-12-26 | 562.28 | 563.35 | 558.44 | 561.27 | 541.81 | 145,501 |
| 2023-12-22 | 554.75 | 562.70 | 554.75 | 562.28 | 542.79 | 384,863 |
| 2023-12-21 | 544.43 | 553.43 | 541.32 | 553.02 | 533.85 | 317,182 |
| 2023-12-20 | 541.72 | 555.78 | 540.14 | 540.18 | 521.46 | 337,479 |
| 2023-12-19 | 535.00 | 544.24 | 534.80 | 542.53 | 523.72 | 350,957 |
| 2023-12-18 | 531.82 | 536.42 | 525.26 | 532.86 | 514.39 | 564,225 |
| 2023-12-15 | 541.51 | 541.51 | 528.49 | 531.58 | 513.15 | 643,764 |
| 2023-12-14 | 551.25 | 559.86 | 538.55 | 542.11 | 523.32 | 510,472 |
| 2023-12-13 | 534.71 | 546.97 | 529.10 | 546.37 | 527.43 | 696,239 |
| 2023-12-12 | 518.96 | 526.25 | 513.04 | 526.02 | 507.79 | 319,397 |
| 2023-12-11 | 507.71 | 518.43 | 507.71 | 516.61 | 498.70 | 324,408 |
| 2023-12-08 | 507.04 | 509.07 | 500.01 | 506.68 | 489.12 | 348,289 |
| 2023-12-07 | 516.99 | 518.46 | 507.38 | 508.44 | 490.82 | 343,438 |
| 2023-12-06 | 526.92 | 527.98 | 515.00 | 515.11 | 497.25 | 359,446 |
| 2023-12-05 | 523.11 | 524.57 | 517.10 | 523.43 | 505.29 | 195,744 |
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.