MSCI Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-20 | 460.36 | 463.74 | 450.00 | 458.00 | 437.44 | 686,762 |
| 2022-12-19 | 471.91 | 473.58 | 460.78 | 461.94 | 441.20 | 564,644 |
| 2022-12-16 | 472.27 | 475.11 | 467.14 | 471.59 | 450.42 | 1,062,195 |
| 2022-12-15 | 489.65 | 493.04 | 474.98 | 476.68 | 455.28 | 860,049 |
| 2022-12-14 | 507.58 | 517.15 | 493.06 | 498.48 | 476.10 | 544,697 |
| 2022-12-13 | 524.72 | 527.28 | 504.99 | 512.02 | 489.04 | 499,011 |
| 2022-12-12 | 490.76 | 497.29 | 490.67 | 497.27 | 474.95 | 284,955 |
| 2022-12-09 | 497.36 | 499.59 | 488.66 | 492.55 | 470.44 | 332,071 |
| 2022-12-08 | 501.19 | 505.87 | 498.47 | 499.98 | 477.54 | 210,995 |
| 2022-12-07 | 500.00 | 503.29 | 496.49 | 500.40 | 477.94 | 428,825 |
| 2022-12-06 | 505.23 | 505.86 | 495.66 | 499.90 | 477.46 | 377,723 |
| 2022-12-05 | 512.11 | 512.11 | 500.74 | 504.49 | 481.84 | 430,979 |
| 2022-12-02 | 511.03 | 521.12 | 506.23 | 518.83 | 495.54 | 440,041 |
| 2022-12-01 | 513.50 | 523.36 | 509.31 | 521.39 | 497.99 | 406,694 |
| 2022-11-30 | 486.32 | 508.17 | 483.08 | 507.83 | 485.03 | 481,645 |
| 2022-11-29 | 494.75 | 499.18 | 484.79 | 486.32 | 464.49 | 392,082 |
| 2022-11-28 | 507.30 | 512.74 | 493.61 | 495.96 | 473.70 | 330,638 |
| 2022-11-25 | 509.74 | 513.46 | 506.04 | 512.26 | 489.27 | 94,693 |
| 2022-11-23 | 503.21 | 514.36 | 500.16 | 508.75 | 485.91 | 269,087 |
| 2022-11-22 | 494.77 | 503.65 | 492.38 | 502.67 | 480.11 | 236,094 |
| 2022-11-21 | 488.46 | 494.25 | 484.18 | 493.37 | 471.22 | 275,629 |
| 2022-11-18 | 503.49 | 503.49 | 480.77 | 490.31 | 468.30 | 612,564 |
| 2022-11-17 | 498.55 | 502.05 | 487.37 | 491.09 | 469.05 | 210,094 |
| 2022-11-16 | 500.63 | 508.62 | 495.65 | 507.21 | 484.44 | 322,658 |
| 2022-11-15 | 507.46 | 509.90 | 499.54 | 503.02 | 480.44 | 409,260 |
| 2022-11-14 | 507.96 | 511.05 | 491.45 | 492.24 | 470.14 | 630,569 |
| 2022-11-11 | 513.91 | 522.24 | 509.01 | 512.37 | 489.37 | 509,795 |
| 2022-11-10 | 489.89 | 512.37 | 489.61 | 509.70 | 486.82 | 578,831 |
| 2022-11-09 | 463.39 | 469.90 | 460.30 | 465.13 | 444.25 | 301,065 |
| 2022-11-08 | 464.99 | 472.77 | 459.82 | 467.90 | 445.70 | 365,732 |
| 2022-11-07 | 462.45 | 465.00 | 455.57 | 462.19 | 440.26 | 318,023 |
| 2022-11-04 | 458.81 | 466.58 | 451.81 | 460.91 | 439.04 | 429,514 |
| 2022-11-03 | 446.98 | 458.75 | 444.87 | 451.15 | 429.75 | 367,263 |
| 2022-11-02 | 469.26 | 474.55 | 452.88 | 453.74 | 432.21 | 417,865 |
| 2022-11-01 | 478.49 | 484.12 | 466.38 | 470.08 | 447.78 | 379,122 |
| 2022-10-31 | 472.08 | 478.48 | 468.55 | 468.86 | 446.62 | 708,231 |
| 2022-10-28 | 455.56 | 476.04 | 454.90 | 474.27 | 451.77 | 443,896 |
| 2022-10-27 | 455.76 | 464.23 | 452.61 | 455.22 | 433.62 | 438,226 |
| 2022-10-26 | 446.00 | 461.20 | 444.85 | 451.60 | 430.18 | 602,068 |
| 2022-10-25 | 416.32 | 448.75 | 416.32 | 448.42 | 427.15 | 735,562 |
| 2022-10-24 | 405.68 | 412.68 | 397.28 | 412.15 | 392.60 | 643,347 |
| 2022-10-21 | 394.69 | 402.27 | 388.12 | 401.48 | 382.43 | 773,996 |
| 2022-10-20 | 397.71 | 399.47 | 390.38 | 393.66 | 374.98 | 541,975 |
| 2022-10-19 | 401.79 | 404.09 | 395.28 | 398.79 | 379.87 | 260,999 |
| 2022-10-18 | 417.51 | 417.75 | 405.27 | 408.56 | 389.18 | 300,239 |
| 2022-10-17 | 398.74 | 406.18 | 398.74 | 402.96 | 383.84 | 438,001 |
| 2022-10-14 | 411.87 | 412.78 | 387.23 | 388.72 | 370.28 | 408,705 |
| 2022-10-13 | 390.88 | 408.42 | 385.00 | 406.08 | 386.82 | 557,753 |
| 2022-10-12 | 400.10 | 404.64 | 395.01 | 401.65 | 382.60 | 516,025 |
| 2022-10-11 | 404.67 | 409.37 | 393.78 | 399.35 | 380.40 | 501,936 |
| 2022-10-10 | 417.32 | 419.20 | 403.35 | 406.92 | 387.62 | 470,385 |
| 2022-10-07 | 431.15 | 433.89 | 416.17 | 419.84 | 399.92 | 398,302 |
| 2022-10-06 | 444.04 | 447.99 | 436.60 | 436.65 | 415.94 | 341,535 |
| 2022-10-05 | 444.13 | 451.34 | 441.34 | 447.48 | 426.25 | 319,855 |
| 2022-10-04 | 440.60 | 451.01 | 438.94 | 450.86 | 429.47 | 375,430 |
| 2022-10-03 | 424.87 | 432.98 | 420.78 | 431.58 | 411.11 | 307,008 |
| 2022-09-30 | 422.12 | 431.13 | 421.09 | 421.79 | 401.78 | 501,886 |
| 2022-09-29 | 423.13 | 425.90 | 420.31 | 423.22 | 403.14 | 377,560 |
| 2022-09-28 | 421.50 | 432.72 | 417.62 | 429.14 | 408.78 | 467,787 |
| 2022-09-27 | 428.86 | 433.79 | 413.34 | 416.90 | 397.12 | 446,540 |
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.