MSCI Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	410.50	417.63	399.41	412.15	391.64	427,924
2022-06-29	413.26	417.17	404.44	415.26	394.59	373,429
2022-06-28	429.03	436.81	412.44	413.12	392.56	321,605
2022-06-27	435.49	436.76	428.66	429.78	408.39	371,442
2022-06-24	420.33	432.92	417.83	432.06	410.56	630,817
2022-06-23	405.75	417.62	404.13	416.71	395.97	341,720
2022-06-22	395.33	407.62	395.33	400.87	380.92	564,863
2022-06-21	394.84	402.13	393.96	400.25	380.33	590,136
2022-06-17	384.24	396.32	383.39	386.71	367.47	742,586
2022-06-16	384.96	388.09	379.63	385.76	366.56	679,437
2022-06-15	397.01	404.46	387.85	397.39	377.61	436,308
2022-06-14	393.06	397.96	389.12	391.00	371.54	525,104
2022-06-13	396.74	398.35	388.63	393.00	373.44	955,775
2022-06-10	418.83	418.83	407.82	410.05	389.64	477,933
2022-06-09	433.65	437.18	426.64	427.08	405.83	239,529
2022-06-08	441.74	447.50	434.84	435.53	413.86	273,176
2022-06-07	433.66	446.80	433.66	446.29	424.08	233,893
2022-06-06	443.28	446.16	435.61	438.66	416.83	355,365
2022-06-03	443.87	444.75	435.69	438.45	416.63	298,440
2022-06-02	433.90	451.92	431.01	451.62	429.15	417,303
2022-06-01	425.10	449.78	425.10	431.45	409.98	600,546
2022-05-31	442.93	448.72	438.52	442.35	420.34	828,807
2022-05-27	438.90	448.34	438.90	448.17	425.87	540,484
2022-05-26	420.22	434.57	419.26	432.78	411.24	411,115
2022-05-25	412.56	419.55	410.02	416.80	396.06	472,327
2022-05-24	412.61	416.69	403.12	414.61	393.98	395,038
2022-05-23	419.65	420.16	410.71	417.68	396.89	387,824
2022-05-20	414.68	417.62	407.48	417.04	396.29	670,361
2022-05-19	395.59	413.42	395.00	410.02	389.62	823,462
2022-05-18	400.27	405.85	398.16	399.50	379.62	894,747
2022-05-17	413.95	413.95	397.41	407.75	387.46	679,618
2022-05-16	401.91	403.77	395.95	400.00	380.09	696,927
2022-05-13	395.62	410.89	394.70	408.14	387.83	675,944
2022-05-12	379.83	394.32	379.53	387.98	368.67	655,352
2022-05-11	387.09	400.59	384.72	387.40	367.13	785,447
2022-05-10	388.98	395.33	380.34	388.89	368.54	824,453
2022-05-09	395.49	400.14	376.41	379.08	359.25	1,276,084
2022-05-06	410.66	412.45	395.01	405.61	384.39	855,888
2022-05-05	427.93	428.54	405.23	416.05	394.28	774,432
2022-05-04	431.85	434.37	413.03	432.74	410.10	622,864
2022-05-03	425.00	433.99	424.06	431.91	409.31	674,464
2022-05-02	418.84	426.16	410.92	423.75	401.58	744,837
2022-04-29	428.76	432.49	420.56	421.25	399.21	631,952
2022-04-28	426.56	438.88	422.50	433.38	410.71	616,341
2022-04-27	429.61	435.62	415.33	417.78	395.92	787,189
2022-04-26	450.00	462.00	429.21	429.81	407.32	802,895
2022-04-25	451.84	463.93	450.41	462.30	438.11	724,804
2022-04-22	466.27	472.41	455.67	456.04	432.18	483,200
2022-04-21	499.40	499.99	473.54	474.78	449.94	421,602
2022-04-20	495.05	498.39	487.31	493.54	467.72	384,104
2022-04-19	478.19	491.70	475.06	490.52	464.86	467,993
2022-04-18	481.41	484.21	475.00	478.01	453.00	299,574
2022-04-14	494.47	496.66	482.31	482.70	457.45	440,040
2022-04-13	477.00	494.67	477.00	493.27	467.46	476,794
2022-04-12	488.67	496.94	478.47	480.31	455.18	508,317
2022-04-11	502.00	502.00	485.87	486.09	460.66	579,397
2022-04-08	510.85	511.86	505.31	506.49	479.99	588,136
2022-04-07	504.37	512.91	503.33	510.00	483.32	772,455
2022-04-06	506.99	509.69	500.54	506.65	480.14	617,630
2022-04-05	516.78	517.21	510.50	513.23	486.38	550,723

← NewerPage 19 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.