MSCI Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-20	559.61	567.25	556.81	563.57	531.33	232,804
2021-07-19	560.20	564.70	551.24	556.84	524.98	322,004
2021-07-16	560.40	571.95	559.53	564.83	532.52	298,667
2021-07-15	554.17	564.00	553.69	559.85	527.82	239,584
2021-07-14	558.09	559.79	551.90	555.19	523.43	194,153
2021-07-13	559.64	567.01	554.99	557.57	525.67	233,874
2021-07-12	561.00	563.46	556.52	559.95	527.92	221,401
2021-07-09	555.98	560.39	552.85	560.23	528.18	308,643
2021-07-08	551.66	554.85	545.99	553.54	521.87	324,075
2021-07-07	552.68	557.16	550.02	555.77	523.98	246,579
2021-07-06	543.30	551.63	541.39	550.02	518.55	351,508
2021-07-02	536.73	542.09	534.68	541.91	510.91	254,605
2021-07-01	532.49	535.86	531.63	534.03	503.48	329,702
2021-06-30	540.14	542.02	532.54	533.08	502.58	426,713
2021-06-29	533.52	543.29	531.94	542.17	511.15	339,787
2021-06-28	534.98	535.82	527.81	534.47	503.89	383,064
2021-06-25	532.38	535.32	521.80	531.75	501.33	1,028,427
2021-06-24	527.81	533.63	524.32	533.08	502.58	595,851
2021-06-23	521.67	525.78	521.03	523.86	493.89	380,320
2021-06-22	514.54	524.13	513.31	522.19	492.32	542,578
2021-06-21	505.00	516.71	496.75	515.59	486.09	366,730
2021-06-18	503.64	506.40	498.04	502.90	474.13	628,843
2021-06-17	494.84	506.27	494.84	505.54	476.62	375,842
2021-06-16	498.74	506.06	492.87	495.90	467.53	534,480
2021-06-15	491.98	500.54	488.69	495.00	466.68	442,851
2021-06-14	480.33	490.95	478.73	490.76	462.69	291,678
2021-06-11	477.90	482.95	476.61	479.51	452.08	237,714
2021-06-10	466.65	479.35	464.88	476.46	449.20	413,261
2021-06-09	465.09	468.20	460.74	465.83	439.18	253,646
2021-06-08	464.61	466.60	460.86	463.37	436.86	248,689
2021-06-07	467.11	468.41	463.25	464.37	437.80	349,628
2021-06-04	465.07	467.23	460.04	466.36	439.68	213,128
2021-06-03	467.00	467.03	458.49	461.98	435.55	318,100
2021-06-02	462.01	471.45	462.01	468.87	442.05	303,283
2021-06-01	471.13	472.63	461.13	461.97	435.54	319,989
2021-05-28	467.86	472.62	463.47	468.13	441.35	223,303
2021-05-27	463.70	468.20	461.03	464.37	437.80	504,468
2021-05-26	470.54	471.27	464.12	465.10	438.49	290,095
2021-05-25	464.73	470.22	463.29	464.61	438.03	288,664
2021-05-24	459.72	468.17	459.38	462.85	436.37	233,767
2021-05-21	457.83	461.19	456.15	456.88	430.74	227,802
2021-05-20	450.17	460.92	448.76	457.23	431.07	347,277
2021-05-19	446.72	448.89	443.00	447.59	421.98	382,087
2021-05-18	455.27	457.79	450.57	454.09	428.11	319,928
2021-05-17	463.46	463.46	454.66	455.78	429.71	422,879
2021-05-14	464.79	466.59	460.54	463.46	436.95	353,532
2021-05-13	461.57	468.41	460.65	461.09	434.71	296,674
2021-05-12	466.40	470.63	459.02	460.18	433.12	420,201
2021-05-11	471.23	475.18	462.58	472.67	444.87	346,371
2021-05-10	482.11	486.14	476.53	476.89	448.85	244,755
2021-05-07	478.00	484.35	475.00	482.31	453.95	204,813
2021-05-06	479.14	479.14	469.50	475.91	447.92	253,903
2021-05-05	485.63	485.63	472.09	478.18	450.06	270,089
2021-05-04	482.29	487.03	475.65	482.50	454.13	338,216
2021-05-03	486.98	489.64	481.32	486.20	457.61	235,837
2021-04-30	488.07	493.73	482.24	485.77	457.20	379,441
2021-04-29	487.12	495.16	483.62	494.83	465.73	287,320
2021-04-28	489.00	489.00	479.81	484.03	455.57	288,436
2021-04-27	487.45	489.97	476.96	487.61	458.94	409,584
2021-04-26	485.79	490.19	483.43	487.00	458.36	474,822

← NewerPage 23 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.