MSCI Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	423.29	430.08	418.09	420.76	400.80	540,584
2022-09-23	422.45	425.92	415.11	422.33	402.29	505,111
2022-09-22	437.15	437.41	421.43	427.09	406.83	557,470
2022-09-21	450.02	454.17	439.57	439.57	418.72	297,321
2022-09-20	447.27	453.49	443.21	447.77	426.53	321,522
2022-09-19	451.82	452.06	442.44	451.38	429.97	422,072
2022-09-16	452.08	457.12	446.33	456.68	435.02	641,780
2022-09-15	464.35	468.16	453.43	456.19	434.55	339,690
2022-09-14	475.12	475.93	461.74	469.11	446.86	331,614
2022-09-13	479.94	482.88	470.68	471.77	449.39	432,469
2022-09-12	491.84	498.87	491.84	496.57	473.01	415,268
2022-09-09	486.00	494.29	484.84	491.26	467.95	428,832
2022-09-08	471.82	484.04	470.33	482.90	459.99	331,194
2022-09-07	457.93	474.59	456.88	474.30	451.80	341,884
2022-09-06	452.68	460.32	450.29	457.68	435.97	399,293
2022-09-02	462.22	463.99	450.35	451.95	430.51	501,912
2022-09-01	445.99	457.64	440.70	456.91	435.23	516,694
2022-08-31	457.55	459.18	449.05	449.24	427.93	338,648
2022-08-30	458.12	459.94	449.13	453.04	431.55	241,946
2022-08-29	451.77	457.90	451.77	456.00	434.37	309,877
2022-08-26	477.14	477.14	455.20	456.42	434.77	347,115
2022-08-25	470.00	476.10	463.88	475.78	453.21	174,449
2022-08-24	468.87	472.56	466.64	467.89	445.69	215,369
2022-08-23	471.17	474.71	465.29	467.50	445.32	196,915
2022-08-22	470.34	475.00	466.82	472.88	450.45	363,511
2022-08-19	495.00	495.49	477.79	478.49	455.79	338,788
2022-08-18	501.99	502.47	498.57	499.98	476.26	160,973
2022-08-17	497.80	504.91	493.36	502.49	478.65	295,291
2022-08-16	502.09	506.21	495.87	503.62	479.73	229,935
2022-08-15	505.00	510.26	502.44	508.63	484.50	369,046
2022-08-12	505.45	507.29	499.10	506.71	482.67	330,946
2022-08-11	516.93	516.93	500.38	501.12	477.35	235,676
2022-08-10	510.50	513.98	503.89	512.12	486.63	277,216
2022-08-09	498.46	500.12	492.51	494.93	470.30	228,796
2022-08-08	503.86	506.43	497.69	500.82	475.90	293,425
2022-08-05	489.61	496.59	488.20	496.18	471.49	262,256
2022-08-04	495.67	497.91	488.51	496.76	472.04	446,351
2022-08-03	481.76	497.12	478.08	496.33	471.63	545,458
2022-08-02	472.51	485.19	471.86	477.69	453.92	307,120
2022-08-01	476.97	484.26	474.78	476.86	453.13	515,965
2022-07-29	475.04	483.29	474.03	481.34	457.39	657,156
2022-07-28	456.11	477.37	453.21	474.29	450.69	499,740
2022-07-27	448.65	456.55	447.32	452.97	430.43	505,716
2022-07-26	434.33	445.97	432.31	442.89	420.85	657,371
2022-07-25	440.84	440.84	432.55	438.47	416.65	430,698
2022-07-22	450.00	451.07	436.84	439.90	418.01	399,589
2022-07-21	435.20	448.65	433.71	447.47	425.20	438,644
2022-07-20	428.56	436.01	425.66	434.32	412.71	710,077
2022-07-19	418.45	427.66	418.08	426.10	404.90	982,709
2022-07-18	424.23	427.92	409.71	412.01	391.51	359,679
2022-07-15	417.03	422.56	415.18	418.87	398.03	584,891
2022-07-14	407.50	412.74	403.80	410.11	389.70	644,599
2022-07-13	412.12	420.32	408.65	413.72	393.13	491,407
2022-07-12	431.52	438.16	418.24	420.32	399.40	326,212
2022-07-11	430.08	434.99	426.03	431.85	410.36	277,449
2022-07-08	432.76	439.70	429.54	433.95	412.35	310,364
2022-07-07	425.04	435.78	425.04	435.49	413.82	402,361
2022-07-06	424.97	429.93	421.30	426.24	405.03	418,268
2022-07-05	413.06	422.87	407.03	422.01	401.01	349,670
2022-07-01	411.00	417.74	407.71	417.72	396.93	348,460

← NewerPage 18 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.