MSCI Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 599.44 | 603.73 | 593.35 | 593.86 | 579.94 | 525,037 |
| 2024-11-14 | 608.41 | 616.97 | 605.04 | 606.14 | 590.37 | 354,511 |
| 2024-11-13 | 605.07 | 621.46 | 604.42 | 610.53 | 594.64 | 583,511 |
| 2024-11-12 | 595.91 | 606.01 | 594.15 | 602.64 | 586.96 | 404,383 |
| 2024-11-11 | 594.59 | 602.90 | 594.32 | 597.25 | 581.71 | 441,551 |
| 2024-11-08 | 577.47 | 596.71 | 575.63 | 594.00 | 578.54 | 781,469 |
| 2024-11-07 | 579.24 | 579.63 | 572.02 | 575.66 | 560.68 | 658,188 |
| 2024-11-06 | 593.07 | 595.00 | 559.63 | 574.82 | 559.86 | 1,254,599 |
| 2024-11-05 | 590.42 | 596.61 | 585.10 | 588.32 | 573.01 | 537,856 |
| 2024-11-04 | 577.50 | 590.46 | 575.31 | 589.34 | 574.00 | 387,017 |
| 2024-11-01 | 570.65 | 578.93 | 570.19 | 577.95 | 562.91 | 369,472 |
| 2024-10-31 | 570.30 | 577.45 | 569.00 | 571.20 | 556.34 | 545,300 |
| 2024-10-30 | 582.01 | 588.47 | 565.82 | 569.09 | 554.28 | 747,111 |
| 2024-10-29 | 609.40 | 631.70 | 573.37 | 578.93 | 563.87 | 1,462,461 |
| 2024-10-28 | 593.07 | 596.58 | 590.40 | 595.27 | 579.78 | 490,871 |
| 2024-10-25 | 594.03 | 595.86 | 585.33 | 588.72 | 573.40 | 391,573 |
| 2024-10-24 | 593.77 | 596.03 | 585.54 | 590.25 | 574.89 | 365,425 |
| 2024-10-23 | 603.00 | 605.00 | 592.64 | 596.38 | 580.86 | 281,151 |
| 2024-10-22 | 600.00 | 605.27 | 597.73 | 604.08 | 588.36 | 253,692 |
| 2024-10-21 | 602.75 | 607.71 | 598.81 | 603.81 | 588.10 | 344,010 |
| 2024-10-18 | 606.44 | 610.81 | 603.69 | 608.02 | 592.20 | 267,802 |
| 2024-10-17 | 611.28 | 613.99 | 605.78 | 605.81 | 590.05 | 232,318 |
| 2024-10-16 | 611.48 | 614.96 | 602.95 | 607.51 | 591.70 | 274,206 |
| 2024-10-15 | 614.00 | 617.18 | 610.93 | 613.30 | 597.34 | 333,588 |
| 2024-10-14 | 606.01 | 609.95 | 604.64 | 607.36 | 591.56 | 278,753 |
| 2024-10-11 | 600.11 | 605.90 | 600.03 | 605.59 | 589.83 | 256,535 |
| 2024-10-10 | 604.76 | 606.25 | 598.59 | 599.43 | 583.83 | 246,321 |
| 2024-10-09 | 601.58 | 611.19 | 597.56 | 604.43 | 588.70 | 404,717 |
| 2024-10-08 | 590.43 | 599.25 | 585.21 | 596.83 | 581.30 | 411,461 |
| 2024-10-07 | 586.70 | 588.49 | 582.86 | 584.49 | 569.28 | 355,415 |
| 2024-10-04 | 592.00 | 596.72 | 583.84 | 589.72 | 574.37 | 436,073 |
| 2024-10-03 | 586.95 | 590.40 | 583.58 | 588.31 | 573.00 | 542,604 |
| 2024-10-02 | 579.73 | 590.77 | 579.35 | 590.37 | 575.01 | 401,518 |
| 2024-10-01 | 583.50 | 583.50 | 568.98 | 575.75 | 560.77 | 365,746 |
| 2024-09-30 | 576.06 | 583.95 | 573.21 | 582.93 | 567.76 | 339,573 |
| 2024-09-27 | 569.63 | 577.89 | 569.63 | 576.15 | 561.16 | 560,539 |
| 2024-09-26 | 565.98 | 570.64 | 565.50 | 567.27 | 552.51 | 404,255 |
| 2024-09-25 | 562.65 | 563.86 | 559.65 | 562.37 | 547.74 | 383,253 |
| 2024-09-24 | 561.45 | 561.91 | 553.49 | 560.75 | 546.16 | 423,781 |
| 2024-09-23 | 552.46 | 560.96 | 551.50 | 560.16 | 545.58 | 295,636 |
| 2024-09-20 | 550.72 | 551.53 | 546.65 | 551.41 | 537.06 | 811,565 |
| 2024-09-19 | 559.79 | 560.67 | 551.75 | 555.31 | 540.86 | 449,524 |
| 2024-09-18 | 553.95 | 558.98 | 550.97 | 551.57 | 537.22 | 466,873 |
| 2024-09-17 | 567.59 | 569.35 | 555.75 | 556.38 | 541.90 | 494,959 |
| 2024-09-16 | 565.84 | 570.70 | 564.79 | 566.66 | 551.91 | 407,937 |
| 2024-09-13 | 562.29 | 565.84 | 560.00 | 561.93 | 547.31 | 390,533 |
| 2024-09-12 | 560.02 | 562.08 | 554.95 | 559.75 | 545.18 | 386,349 |
| 2024-09-11 | 560.83 | 563.87 | 549.04 | 562.00 | 547.38 | 423,196 |
| 2024-09-10 | 560.15 | 565.27 | 555.28 | 562.35 | 547.72 | 404,999 |
| 2024-09-09 | 565.29 | 567.54 | 557.13 | 558.34 | 543.81 | 524,654 |
| 2024-09-06 | 567.22 | 572.42 | 557.80 | 559.85 | 545.28 | 429,718 |
| 2024-09-05 | 574.44 | 574.44 | 561.88 | 570.66 | 555.81 | 362,374 |
| 2024-09-04 | 573.50 | 578.13 | 568.39 | 572.94 | 558.03 | 304,385 |
| 2024-09-03 | 581.53 | 583.40 | 570.26 | 573.47 | 558.55 | 343,445 |
| 2024-08-30 | 582.72 | 585.16 | 573.22 | 580.59 | 565.48 | 325,424 |
| 2024-08-29 | 581.09 | 588.67 | 578.12 | 582.09 | 566.94 | 391,409 |
| 2024-08-28 | 583.24 | 585.93 | 573.96 | 580.15 | 565.05 | 510,932 |
| 2024-08-27 | 575.43 | 585.75 | 572.43 | 584.91 | 569.69 | 477,482 |
| 2024-08-26 | 574.29 | 579.29 | 572.24 | 575.63 | 560.65 | 382,541 |
| 2024-08-23 | 567.22 | 573.29 | 566.09 | 571.19 | 556.33 | 380,658 |
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.