MSCI Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-07	562.98	566.17	551.68	552.00	522.12	551,645
2022-01-06	562.60	566.00	550.22	562.98	532.51	705,555
2022-01-05	590.18	591.83	565.21	566.12	535.48	548,432
2022-01-04	605.17	606.32	584.03	591.13	559.13	381,818
2022-01-03	614.33	617.13	589.00	595.58	563.34	297,478
2021-12-31	611.43	616.27	610.51	612.69	579.53	149,882
2021-12-30	616.75	618.58	612.25	612.54	579.38	166,674
2021-12-29	616.22	619.06	611.08	614.79	581.51	155,879
2021-12-28	620.60	623.16	614.64	614.98	581.69	131,993
2021-12-27	615.24	619.96	610.95	618.77	585.28	176,169
2021-12-23	609.19	616.61	607.94	611.27	578.18	183,738
2021-12-22	595.36	605.47	591.82	604.18	571.48	265,621
2021-12-21	585.66	595.66	578.78	594.66	562.47	272,893
2021-12-20	579.59	582.30	573.18	579.30	547.94	462,036
2021-12-17	592.48	596.85	581.45	590.22	558.27	585,821
2021-12-16	607.80	614.97	592.01	595.12	562.91	405,755
2021-12-15	594.08	602.89	589.23	602.42	569.81	443,450
2021-12-14	613.56	615.85	586.75	591.07	559.08	520,603
2021-12-13	626.72	634.00	619.82	621.76	588.10	490,503
2021-12-10	626.47	630.35	620.55	628.14	594.14	192,613
2021-12-09	643.83	643.83	619.26	619.94	586.38	347,067
2021-12-08	635.88	646.99	631.83	646.09	611.12	258,623
2021-12-07	622.17	637.25	620.76	637.07	602.59	302,356
2021-12-06	605.09	611.90	593.01	608.15	575.23	373,337
2021-12-03	632.64	633.51	592.63	603.45	570.79	423,010
2021-12-02	616.55	636.96	616.55	629.58	595.50	446,798
2021-12-01	638.64	642.20	615.77	616.35	582.99	317,203
2021-11-30	639.16	649.89	628.31	629.45	595.38	539,902
2021-11-29	634.97	649.45	631.24	645.49	610.55	376,851
2021-11-26	631.34	639.99	618.91	621.04	587.42	228,247
2021-11-24	627.83	647.50	625.26	642.64	607.85	412,604
2021-11-23	635.65	638.93	622.05	632.34	598.11	343,397
2021-11-22	657.00	657.96	636.80	636.90	602.43	379,422
2021-11-19	665.00	667.76	655.16	656.88	621.32	276,995
2021-11-18	669.10	670.21	661.47	665.43	629.41	170,722
2021-11-17	675.66	678.00	662.14	666.42	630.35	253,223
2021-11-16	660.43	679.85	660.43	675.15	638.60	294,108
2021-11-15	654.45	664.68	650.76	660.95	625.17	165,926
2021-11-12	644.00	652.75	635.50	652.57	617.25	321,317
2021-11-11	646.69	647.76	639.22	641.29	606.58	141,649
2021-11-10	648.80	651.58	635.99	642.00	607.25	267,250
2021-11-09	654.00	660.00	648.88	652.82	616.50	288,977
2021-11-08	655.43	655.70	645.28	653.81	617.43	245,450
2021-11-05	665.74	666.00	652.94	653.34	616.99	271,197
2021-11-04	646.50	667.24	645.95	661.67	624.86	216,982
2021-11-03	654.00	658.07	638.78	645.66	609.74	265,847
2021-11-02	657.00	661.72	653.09	654.33	617.93	343,019
2021-11-01	668.94	669.72	643.00	657.11	620.55	229,665
2021-10-29	649.93	666.15	649.83	664.88	627.89	253,613
2021-10-28	637.19	656.01	637.19	655.33	618.87	291,726
2021-10-27	646.51	659.21	636.47	637.00	601.56	357,683
2021-10-26	652.17	660.22	641.87	643.12	607.34	309,991
2021-10-25	649.62	662.67	640.77	652.03	615.75	386,704
2021-10-22	638.74	649.19	638.74	649.09	612.98	269,994
2021-10-21	623.32	637.44	621.70	636.43	601.02	256,335
2021-10-20	633.28	636.49	618.83	623.36	588.68	291,327
2021-10-19	624.50	634.61	622.34	630.96	595.86	237,693
2021-10-18	616.12	621.30	613.00	619.82	585.34	181,051
2021-10-15	620.17	620.17	614.05	616.08	581.80	215,224
2021-10-14	606.49	614.01	605.25	612.65	578.56	216,986

← NewerPage 21 of 79 · 4,731 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.