MSCI Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	540.49	545.11	534.02	544.33	521.16	353,294
2023-03-17	547.08	548.57	532.51	537.09	514.23	999,626
2023-03-16	533.97	560.25	533.97	546.57	523.31	456,676
2023-03-15	534.95	538.35	520.55	536.77	513.93	506,396
2023-03-14	540.65	558.28	540.38	548.25	524.92	638,969
2023-03-13	517.80	534.14	513.84	528.28	505.80	786,329
2023-03-10	535.00	536.85	519.11	522.27	500.04	595,355
2023-03-09	537.08	545.25	532.38	535.04	512.27	499,244
2023-03-08	532.12	537.82	527.48	535.85	513.05	254,702
2023-03-07	542.92	547.92	531.48	533.98	511.25	406,564
2023-03-06	537.95	545.50	537.86	542.91	519.80	568,009
2023-03-03	521.61	537.28	520.53	536.67	513.83	382,681
2023-03-02	510.65	517.29	508.47	517.29	495.28	387,066
2023-03-01	519.22	522.49	514.37	515.45	493.51	375,491
2023-02-28	525.90	531.90	521.14	522.15	499.93	335,763
2023-02-27	526.00	530.69	523.71	525.79	503.41	364,748
2023-02-24	520.14	522.12	512.02	518.16	496.11	298,265
2023-02-23	529.06	530.47	519.67	527.78	505.32	195,351
2023-02-22	527.49	527.79	520.12	524.05	501.75	386,034
2023-02-21	535.70	537.91	523.09	524.82	502.48	572,548
2023-02-17	547.69	550.11	538.49	544.83	521.64	438,771
2023-02-16	553.44	560.77	551.76	552.99	529.46	265,724
2023-02-15	555.86	567.07	553.63	567.06	541.61	349,507
2023-02-14	561.43	570.43	557.06	561.82	536.60	260,206
2023-02-13	552.97	562.87	547.74	562.10	536.87	403,384
2023-02-10	548.82	550.54	540.83	549.33	524.67	413,921
2023-02-09	561.07	566.27	553.55	555.59	530.65	727,218
2023-02-08	555.04	560.31	553.73	556.90	531.90	213,067
2023-02-07	551.94	562.83	545.96	560.40	535.24	279,995
2023-02-06	559.20	565.00	551.61	553.40	528.56	610,087
2023-02-03	558.19	569.45	556.05	567.43	541.96	494,203
2023-02-02	563.85	572.50	558.89	568.44	542.92	903,454
2023-02-01	542.58	560.38	529.26	554.52	529.63	913,681
2023-01-31	514.65	531.96	499.04	531.56	507.70	754,030
2023-01-30	512.94	516.82	504.46	506.56	483.82	628,346
2023-01-27	511.20	524.43	506.30	519.92	496.58	481,181
2023-01-26	512.00	519.10	506.74	515.21	492.08	622,181
2023-01-25	508.42	514.07	497.27	508.64	485.81	372,704
2023-01-24	512.31	523.01	510.77	519.84	496.51	319,084
2023-01-23	510.77	521.34	509.16	514.98	491.86	321,131
2023-01-20	498.35	512.72	495.89	511.76	488.79	345,704
2023-01-19	500.30	503.12	492.56	495.79	473.53	343,937
2023-01-18	513.81	525.84	505.23	506.34	483.61	407,762
2023-01-17	505.54	512.08	499.32	510.28	487.37	332,323
2023-01-13	496.54	506.58	496.54	505.24	482.56	320,577
2023-01-12	505.12	506.80	494.84	504.05	481.42	303,042
2023-01-11	494.26	504.41	491.35	504.12	481.49	364,160
2023-01-10	479.83	489.97	477.01	488.08	466.17	270,845
2023-01-09	475.83	491.83	472.72	480.54	458.97	312,128
2023-01-06	465.45	473.16	455.48	469.01	447.96	366,294
2023-01-05	467.98	471.85	459.08	459.12	438.51	324,991
2023-01-04	466.02	475.15	462.38	474.12	452.84	427,221
2023-01-03	469.57	476.99	456.35	461.16	440.46	344,995
2022-12-30	466.34	469.43	459.49	465.17	444.29	354,442
2022-12-29	460.13	473.42	458.50	471.92	450.74	272,498
2022-12-28	460.59	464.50	453.94	454.44	434.04	210,957
2022-12-27	462.82	468.55	455.21	460.43	439.76	399,724
2022-12-23	461.61	467.60	459.81	463.82	443.00	347,188
2022-12-22	466.45	468.16	454.60	462.32	441.57	361,715
2022-12-21	462.67	472.36	459.78	472.36	451.16	440,768

← NewerPage 16 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.