MSCI Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	524.75	532.50	522.02	525.49	507.27	259,149
2023-12-01	519.13	528.29	516.49	527.70	509.41	402,396
2023-11-30	526.42	528.30	516.58	520.85	502.80	364,424
2023-11-29	528.15	532.08	525.36	526.57	508.32	211,340
2023-11-28	522.39	528.15	522.22	523.84	505.68	189,380
2023-11-27	524.47	528.03	522.74	525.35	507.14	194,118
2023-11-24	522.87	528.43	522.11	528.35	510.04	103,778
2023-11-22	529.18	533.35	523.79	523.97	505.81	180,301
2023-11-21	522.00	524.99	518.65	524.89	506.70	161,533
2023-11-20	521.86	524.04	518.95	522.21	504.11	220,386
2023-11-17	528.96	528.96	518.63	521.42	503.35	354,049
2023-11-16	523.27	529.71	521.01	524.27	506.10	250,982
2023-11-15	520.10	524.46	518.69	521.75	503.66	284,686
2023-11-14	512.45	522.91	512.43	518.05	500.09	397,145
2023-11-13	510.00	512.78	501.30	503.79	486.33	399,185
2023-11-10	509.14	514.41	500.39	514.26	496.43	347,051
2023-11-09	507.20	512.81	504.28	506.22	488.67	257,596
2023-11-08	496.94	507.33	496.94	504.98	487.48	251,220
2023-11-07	499.81	503.66	495.94	497.30	478.73	457,932
2023-11-06	498.43	500.14	493.12	496.56	478.02	327,655
2023-11-03	484.92	498.80	484.92	497.76	479.17	355,810
2023-11-02	480.19	487.03	475.90	487.02	468.83	493,722
2023-11-01	468.35	480.62	458.99	471.85	454.23	687,384
2023-10-31	473.00	476.53	466.23	471.55	453.94	541,570
2023-10-30	479.78	483.79	474.41	481.99	463.99	424,018
2023-10-27	481.95	485.56	474.57	476.19	458.41	398,230
2023-10-26	478.35	487.51	477.81	481.55	463.57	370,910
2023-10-25	481.48	490.03	476.70	479.63	461.72	292,838
2023-10-24	489.35	495.37	483.40	488.05	469.83	286,629
2023-10-23	487.18	495.00	482.49	487.59	469.38	323,200
2023-10-20	495.96	498.55	485.93	489.74	471.45	340,913
2023-10-19	507.23	508.64	496.12	497.27	478.70	282,606
2023-10-18	510.99	512.98	504.70	505.99	487.10	418,851
2023-10-17	510.82	520.38	510.82	515.80	496.54	207,128
2023-10-16	515.78	520.99	513.41	515.46	496.21	191,619
2023-10-13	521.60	521.60	506.47	510.56	491.49	331,580
2023-10-12	525.66	529.34	517.25	520.09	500.67	311,178
2023-10-11	525.58	527.65	518.78	523.17	503.63	253,800
2023-10-10	515.03	523.78	510.81	520.78	501.33	244,322
2023-10-09	511.80	518.29	509.27	515.37	496.12	243,019
2023-10-06	493.38	515.83	490.47	513.34	494.17	416,626
2023-10-05	501.05	502.91	495.28	498.13	479.53	367,413
2023-10-04	497.57	502.50	495.54	501.59	482.86	352,976
2023-10-03	504.55	509.57	491.68	495.46	476.96	341,554
2023-10-02	511.51	513.61	499.67	506.99	488.06	306,354
2023-09-29	526.86	529.69	512.27	513.08	493.92	287,756
2023-09-28	513.99	523.04	513.01	521.50	502.03	340,108
2023-09-27	519.46	522.23	503.30	511.94	492.82	339,524
2023-09-26	511.60	526.06	511.60	516.26	496.98	530,645
2023-09-25	509.87	517.36	507.05	516.90	497.60	299,112
2023-09-22	515.56	517.99	510.72	513.16	494.00	290,583
2023-09-21	527.34	530.56	514.28	515.42	496.17	481,304
2023-09-20	540.55	543.80	534.02	535.04	515.06	299,819
2023-09-19	533.24	538.63	529.65	538.05	517.96	254,713
2023-09-18	528.25	537.22	525.26	533.09	513.18	284,889
2023-09-15	530.54	540.14	529.35	530.08	510.29	810,848
2023-09-14	535.89	539.36	528.18	538.69	518.57	376,017
2023-09-13	527.23	536.75	523.68	535.25	515.26	339,193
2023-09-12	529.17	532.61	522.45	525.97	506.33	409,421
2023-09-11	536.02	538.09	531.50	536.16	516.14	208,853

← NewerPage 13 of 21 · 1,255 trading daysOlder →

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.