MSCI Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-13	601.39	603.46	593.32	598.30	565.01	218,806
2021-10-12	602.62	602.62	592.24	595.25	562.13	164,928
2021-10-11	596.07	612.91	593.72	597.21	563.98	220,961
2021-10-08	609.41	610.99	598.27	600.12	566.73	184,386
2021-10-07	605.28	614.26	604.12	608.50	574.65	287,613
2021-10-06	596.05	601.90	588.03	599.94	566.56	252,163
2021-10-05	591.44	604.82	591.19	602.12	568.62	301,487
2021-10-04	607.62	609.76	580.19	587.30	554.63	481,951
2021-10-01	611.35	614.87	595.00	610.70	576.72	298,599
2021-09-30	615.60	623.07	605.04	608.34	574.49	321,129
2021-09-29	604.71	613.47	600.19	610.70	576.72	359,076
2021-09-28	627.12	629.18	596.41	597.80	564.54	717,465
2021-09-27	655.84	656.57	629.42	638.68	603.15	288,026
2021-09-24	650.75	661.74	646.80	661.37	624.57	214,960
2021-09-23	650.39	654.54	647.68	653.58	617.22	266,452
2021-09-22	646.53	647.96	636.92	645.15	609.26	224,916
2021-09-21	640.60	645.51	637.05	640.70	605.05	249,149
2021-09-20	631.05	638.16	624.93	634.59	599.28	446,824
2021-09-17	645.40	651.40	638.59	641.66	605.96	562,315
2021-09-16	649.33	653.15	644.43	652.15	615.87	506,431
2021-09-15	653.05	656.22	646.74	647.36	611.34	304,987
2021-09-14	647.18	656.34	643.60	653.27	616.92	277,915
2021-09-13	656.18	656.26	635.26	643.25	607.46	320,847
2021-09-10	655.78	658.62	650.56	650.87	614.66	212,171
2021-09-09	661.06	663.56	651.91	652.86	616.54	211,229
2021-09-08	655.00	667.07	651.07	659.18	622.51	237,617
2021-09-07	650.54	659.06	642.04	655.82	619.33	296,303
2021-09-03	646.39	654.23	646.39	650.75	614.55	238,561
2021-09-02	651.20	659.09	645.69	649.42	613.29	304,421
2021-09-01	637.21	651.34	633.46	649.21	613.09	237,207
2021-08-31	638.52	641.21	633.28	634.58	599.27	274,996
2021-08-30	631.00	643.52	631.00	638.43	602.91	285,370
2021-08-27	625.95	632.54	624.78	629.59	594.56	163,537
2021-08-26	630.05	630.05	622.27	623.91	589.20	153,374
2021-08-25	620.12	630.16	619.65	627.91	592.98	251,852
2021-08-24	623.11	625.49	618.18	618.37	583.97	242,936
2021-08-23	618.91	627.38	618.91	621.19	586.63	165,520
2021-08-20	612.29	619.07	608.00	618.86	584.43	243,391
2021-08-19	602.65	613.91	594.29	610.00	576.06	474,524
2021-08-18	629.50	630.38	609.39	610.21	576.26	313,511
2021-08-17	626.99	629.81	620.45	629.48	594.46	225,801
2021-08-16	628.29	631.96	620.26	630.21	595.15	386,733
2021-08-13	625.17	630.98	619.81	630.02	594.97	257,806
2021-08-12	621.30	626.41	618.25	625.16	590.38	243,735
2021-08-11	628.20	631.86	621.62	624.94	589.19	260,453
2021-08-10	628.00	635.11	624.32	625.08	589.32	329,779
2021-08-09	629.19	633.34	622.41	627.68	591.77	325,274
2021-08-06	629.06	633.43	615.95	628.90	592.92	248,915
2021-08-05	627.33	635.58	617.50	627.38	591.49	271,201
2021-08-04	620.77	627.57	620.77	624.22	588.51	300,899
2021-08-03	610.60	621.32	601.43	619.07	583.65	321,491
2021-08-02	600.12	614.68	600.12	610.92	575.97	312,996
2021-07-30	592.37	601.69	591.84	595.96	561.87	279,058
2021-07-29	592.00	597.53	589.26	594.76	560.74	260,673
2021-07-28	588.91	593.86	586.27	591.84	557.98	261,027
2021-07-27	587.00	596.47	576.28	584.21	550.79	327,056
2021-07-26	574.21	580.73	566.27	575.90	542.95	323,201
2021-07-23	573.43	580.09	572.17	578.95	545.83	165,151
2021-07-22	566.96	573.87	565.71	572.15	539.42	173,854
2021-07-21	564.05	570.18	562.40	564.86	532.55	207,084

← NewerPage 22 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.