MSCI Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-10-29	341.93	348.48	336.03	345.49	323.93	438,765
2020-10-28	349.99	350.10	338.91	340.68	319.42	621,452
2020-10-27	349.60	360.84	348.51	356.90	334.63	708,496
2020-10-26	345.99	350.54	345.38	349.56	327.75	454,972
2020-10-23	348.02	352.00	347.23	350.55	328.67	452,744
2020-10-22	350.38	353.15	346.55	347.63	325.94	451,492
2020-10-21	360.45	363.62	349.65	350.01	328.17	412,315
2020-10-20	361.74	363.07	358.04	358.57	336.19	437,474
2020-10-19	367.21	370.59	362.20	362.67	340.04	296,495
2020-10-16	363.61	369.25	363.36	365.61	342.79	240,527
2020-10-15	355.34	363.10	353.40	361.62	339.05	241,557
2020-10-14	360.90	364.71	357.16	359.04	336.63	345,093
2020-10-13	353.29	361.18	352.56	359.97	337.51	400,292
2020-10-12	354.76	355.86	350.23	352.64	330.63	254,193
2020-10-09	349.27	354.90	347.23	352.33	330.34	298,369
2020-10-08	343.97	349.06	342.61	346.40	324.78	475,577
2020-10-07	348.16	351.51	342.52	342.81	321.42	642,419
2020-10-06	355.49	355.49	345.23	347.92	326.21	416,050
2020-10-05	350.86	353.10	348.02	351.31	329.39	375,281
2020-10-02	355.68	358.62	347.41	348.16	326.43	277,648
2020-10-01	361.24	369.00	357.71	359.54	337.10	323,272
2020-09-30	355.59	362.45	353.97	356.78	334.51	386,269
2020-09-29	354.88	359.47	354.02	356.03	333.81	345,396
2020-09-28	356.24	360.19	349.66	354.47	332.35	367,757
2020-09-25	342.50	354.85	341.29	352.96	330.93	429,770
2020-09-24	345.92	350.30	342.74	346.12	324.52	399,208
2020-09-23	350.45	353.05	345.26	345.46	323.90	358,736
2020-09-22	353.08	353.08	343.56	351.24	329.32	542,982
2020-09-21	340.82	351.96	339.60	351.73	329.78	614,836
2020-09-18	340.66	348.11	340.66	344.96	323.43	1,030,620
2020-09-17	338.78	345.23	338.05	340.36	319.12	572,863
2020-09-16	349.00	350.83	344.21	344.47	322.97	533,226
2020-09-15	346.84	348.77	344.58	346.00	324.41	486,036
2020-09-14	344.11	347.12	339.39	342.37	321.00	713,249
2020-09-11	345.80	348.02	337.35	339.25	318.08	529,180
2020-09-10	349.98	353.11	342.13	342.53	321.15	360,900
2020-09-09	346.19	352.15	342.78	348.69	326.93	431,186
2020-09-08	338.79	346.22	336.94	339.64	318.44	437,354
2020-09-04	360.01	362.00	338.29	348.18	326.45	544,665
2020-09-03	375.56	375.81	351.61	360.46	337.97	573,264
2020-09-02	379.59	382.01	376.55	378.59	354.96	576,659
2020-09-01	374.50	378.89	372.67	377.56	354.00	298,164
2020-08-31	375.88	377.42	371.47	373.27	349.98	381,743
2020-08-28	372.77	374.45	369.60	373.68	350.36	225,522
2020-08-27	372.47	374.67	367.52	369.89	346.81	259,658
2020-08-26	364.74	374.00	361.95	371.60	348.41	247,419
2020-08-25	364.06	366.93	362.32	365.53	342.72	289,936
2020-08-24	368.00	369.78	360.91	363.99	341.27	316,485
2020-08-21	369.12	369.50	361.43	363.69	340.99	413,842
2020-08-20	368.70	373.17	365.81	368.74	345.73	374,510
2020-08-19	366.25	373.43	366.25	371.40	348.22	558,150
2020-08-18	362.28	368.24	360.30	366.20	343.35	281,067
2020-08-17	357.47	365.03	356.77	361.66	339.09	536,850
2020-08-14	360.63	361.85	354.72	356.41	334.17	319,311
2020-08-13	355.00	363.47	355.00	359.87	337.41	359,727
2020-08-12	355.22	362.36	353.01	354.77	331.90	486,368
2020-08-11	352.13	357.90	345.60	350.53	327.93	688,965
2020-08-10	361.24	361.81	353.01	354.31	331.47	361,363
2020-08-07	371.17	375.01	357.89	362.37	339.01	503,689
2020-08-06	365.15	374.48	363.77	372.72	348.69	652,473

← NewerPage 26 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.