MSCI Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	536.02	538.09	531.50	536.16	516.14	208,853
2023-09-08	548.46	548.56	531.86	533.79	513.86	263,899
2023-09-07	538.19	547.41	529.04	546.49	526.08	318,173
2023-09-06	541.66	548.50	540.44	541.84	521.61	396,359
2023-09-05	538.19	543.19	532.32	541.16	520.95	443,673
2023-09-01	547.88	547.88	538.69	541.39	521.17	214,016
2023-08-31	545.18	545.60	540.90	543.62	523.32	350,148
2023-08-30	537.81	547.13	537.81	544.13	523.81	224,945
2023-08-29	531.92	538.79	529.47	538.61	518.50	264,754
2023-08-28	532.75	534.72	529.39	532.15	512.28	190,663
2023-08-25	535.17	537.69	528.15	531.15	511.32	189,008
2023-08-24	536.58	538.56	530.66	532.46	512.58	243,509
2023-08-23	530.49	536.02	527.85	535.85	515.84	264,728
2023-08-22	527.41	531.85	524.74	527.91	508.20	275,793
2023-08-21	518.45	526.74	516.48	524.74	505.14	353,933
2023-08-18	515.48	524.25	512.23	520.17	500.75	297,313
2023-08-17	529.74	529.74	520.60	520.75	501.30	435,543
2023-08-16	532.79	534.64	529.60	529.63	509.85	201,275
2023-08-15	542.85	542.85	533.01	533.82	513.89	294,616
2023-08-14	550.12	550.90	546.16	547.28	526.84	217,838
2023-08-11	543.84	549.48	541.43	548.99	528.49	242,557
2023-08-10	548.59	553.28	542.82	546.86	526.44	294,575
2023-08-09	547.50	553.49	545.96	546.20	524.48	276,850
2023-08-08	547.75	549.05	537.29	548.07	526.27	369,428
2023-08-07	545.65	552.66	544.22	551.50	529.56	344,543
2023-08-04	545.38	551.62	541.35	542.26	520.69	385,594
2023-08-03	542.68	548.12	539.52	543.78	522.15	441,139
2023-08-02	540.62	545.51	532.85	545.25	523.56	613,605
2023-08-01	546.32	549.01	542.14	545.94	524.23	450,887
2023-07-31	548.90	552.45	543.37	548.08	526.28	404,905
2023-07-28	560.47	563.50	549.58	550.28	528.39	411,411
2023-07-27	555.22	561.44	551.92	553.60	531.58	687,756
2023-07-26	550.00	564.35	547.19	557.25	535.09	776,069
2023-07-25	508.67	548.92	507.56	548.20	526.40	1,144,845
2023-07-24	511.22	514.00	500.73	502.75	482.75	709,129
2023-07-21	511.49	514.67	505.02	511.42	491.08	550,518
2023-07-20	504.89	512.43	504.03	509.66	489.39	490,488
2023-07-19	501.29	510.42	501.29	507.94	487.74	636,900
2023-07-18	500.00	503.25	493.76	502.83	482.83	443,080
2023-07-17	492.71	499.44	490.71	499.25	479.39	532,398
2023-07-14	499.50	500.93	495.21	497.18	477.40	437,801
2023-07-13	499.90	503.89	497.41	497.78	477.98	463,390
2023-07-12	494.75	499.34	493.24	497.75	477.95	501,718
2023-07-11	480.18	489.00	478.29	486.65	467.29	486,133
2023-07-10	471.39	481.00	468.54	480.63	461.51	794,324
2023-07-07	467.22	475.17	466.91	471.75	452.99	426,528
2023-07-06	466.01	470.20	463.76	469.46	450.79	624,945
2023-07-05	467.82	474.53	465.99	473.32	454.49	500,184
2023-07-03	468.49	472.93	464.50	472.82	454.01	255,066
2023-06-30	466.34	473.77	462.43	469.29	450.62	722,053
2023-06-29	464.57	470.70	460.42	462.07	443.69	718,931
2023-06-28	466.31	466.31	456.94	463.32	444.89	657,662
2023-06-27	466.21	469.72	464.20	465.08	446.58	456,295
2023-06-26	463.83	466.43	461.54	463.25	444.82	405,159
2023-06-23	462.65	471.98	460.01	465.15	446.65	737,229
2023-06-22	471.81	471.81	463.72	467.20	448.62	348,998
2023-06-21	467.76	478.27	465.20	474.65	455.77	438,990
2023-06-20	476.11	478.19	468.45	473.78	454.94	559,108
2023-06-16	491.65	492.45	477.40	477.73	458.73	628,448
2023-06-15	481.55	489.70	478.80	487.55	468.16	457,556

← NewerPage 14 of 79 · 4,730 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.