MSCI Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-05	364.25	365.60	360.28	364.58	341.08	477,632
2020-08-04	371.96	372.70	358.87	364.35	340.86	655,247
2020-08-03	380.47	382.82	371.63	371.91	347.93	398,781
2020-07-31	377.61	379.95	368.85	375.98	351.74	763,989
2020-07-30	376.45	381.72	371.27	374.54	350.39	760,088
2020-07-29	375.75	387.58	375.75	383.02	358.33	526,306
2020-07-28	394.76	397.51	372.54	376.25	351.99	651,359
2020-07-27	385.58	396.31	385.52	394.00	368.60	305,000
2020-07-24	384.00	387.08	378.60	385.65	360.79	273,441
2020-07-23	394.14	398.49	382.49	384.98	360.16	370,920
2020-07-22	386.97	394.10	386.83	390.12	364.97	290,969
2020-07-21	391.04	391.69	383.77	389.05	363.97	376,240
2020-07-20	380.34	389.75	380.34	389.02	363.94	449,122
2020-07-17	371.74	383.22	370.75	379.62	355.15	448,743
2020-07-16	372.95	373.93	364.98	370.16	346.30	320,431
2020-07-15	373.08	377.84	369.36	376.25	351.99	357,614
2020-07-14	362.03	369.69	357.14	369.08	345.29	356,279
2020-07-13	374.63	380.62	362.46	363.87	340.41	441,439
2020-07-10	375.43	377.52	367.07	370.95	347.04	343,856
2020-07-09	372.59	379.97	369.39	375.14	350.96	793,433
2020-07-08	357.83	370.87	357.83	370.71	346.81	787,191
2020-07-07	349.12	359.70	347.00	352.61	329.88	592,650
2020-07-06	347.00	352.86	345.17	351.21	328.57	502,426
2020-07-02	344.61	345.73	340.83	342.13	320.07	360,430
2020-07-01	335.17	343.80	329.83	340.93	318.95	408,170
2020-06-30	327.02	334.99	326.19	333.82	312.30	638,923
2020-06-29	334.10	334.10	323.50	325.75	304.75	360,074
2020-06-26	340.22	341.28	330.11	332.20	310.78	865,382
2020-06-25	328.95	343.05	326.87	342.17	320.11	501,375
2020-06-24	332.78	337.97	324.75	328.36	307.19	502,983
2020-06-23	341.80	341.80	334.31	334.82	313.24	367,857
2020-06-22	332.51	339.17	330.33	337.55	315.79	403,959
2020-06-19	335.99	336.77	329.59	333.46	311.96	903,015
2020-06-18	324.98	330.48	324.07	330.07	308.79	430,889
2020-06-17	325.02	327.54	322.57	325.90	304.89	385,472
2020-06-16	330.50	331.00	315.38	322.90	302.08	422,486
2020-06-15	315.14	323.36	312.24	322.12	301.35	434,648
2020-06-12	310.10	322.22	310.10	320.95	300.26	868,063
2020-06-11	326.37	326.37	299.09	299.94	280.60	723,622
2020-06-10	327.95	335.40	326.38	331.27	309.91	438,547
2020-06-09	329.36	334.90	326.89	327.16	306.07	464,840
2020-06-08	325.70	331.70	320.76	331.09	309.75	742,172
2020-06-05	311.89	333.11	301.01	330.88	309.55	1,190,040
2020-06-04	314.81	321.31	307.40	311.58	291.49	726,807
2020-06-03	323.92	326.46	313.88	318.58	298.04	853,632
2020-06-02	336.24	336.28	323.48	324.92	303.97	693,287
2020-06-01	330.32	337.85	326.45	335.37	313.75	468,618
2020-05-29	324.97	331.51	322.84	328.85	307.65	800,508
2020-05-28	317.11	328.50	313.62	322.68	301.88	928,870
2020-05-27	328.53	330.01	311.08	315.17	294.85	937,707
2020-05-26	345.00	346.18	325.05	326.17	305.14	626,258
2020-05-22	334.24	339.09	331.02	337.97	316.18	356,495
2020-05-21	341.75	344.37	331.82	333.35	311.86	426,230
2020-05-20	341.78	346.55	340.05	341.51	319.49	469,424
2020-05-19	345.99	351.80	337.47	337.53	315.77	518,355
2020-05-18	348.59	353.20	346.71	346.75	324.40	444,072
2020-05-15	340.35	350.03	339.08	341.22	319.22	467,070
2020-05-14	331.99	342.36	331.68	342.05	320.00	379,707
2020-05-13	345.21	347.10	331.19	335.62	313.35	585,504
2020-05-12	350.27	356.66	345.26	347.12	324.08	579,931

← NewerPage 27 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.