MSCI Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-20	595.87	595.87	595.87	595.87	51.185	0
2022-09-19	595.87	595.87	595.87	595.87	51.185	0
2022-09-16	595.87	595.87	595.87	595.87	51.185	1,100
2022-09-15	635.27	635.27	635.27	635.27	54.570	0
2022-09-14	635.27	635.27	635.27	635.27	54.570	0
2022-09-13	635.27	635.27	635.27	635.27	54.570	0
2022-09-12	635.27	635.27	635.27	635.27	54.570	0
2022-09-09	635.27	635.27	635.27	635.27	54.570	2,200
2022-09-08	586.14	586.14	586.14	586.14	50.350	0
2022-09-06	586.14	586.14	586.14	586.14	50.350	0
2022-09-05	586.14	586.14	586.14	586.14	50.350	0
2022-09-02	586.14	586.14	586.14	586.14	50.350	2,200
2022-09-01	621.29	621.29	621.29	621.29	53.369	0
2022-08-31	621.29	621.29	621.29	621.29	53.369	0
2022-08-30	621.29	621.29	621.29	621.29	53.369	0
2022-08-29	621.29	621.29	621.29	621.29	53.369	0
2022-08-26	621.29	621.29	621.29	621.29	53.369	0
2022-08-25	621.29	621.29	621.29	621.29	53.369	0
2022-08-24	621.29	621.29	621.29	621.29	53.369	0
2022-08-23	621.29	621.29	621.29	621.29	53.369	0
2022-08-22	621.29	621.29	621.29	621.29	53.369	0
2022-08-19	621.29	621.29	621.29	621.29	53.369	2,200
2022-08-18	646.40	646.40	646.40	646.40	55.526	0
2022-08-17	646.40	646.40	646.40	646.40	55.526	0
2022-08-16	646.40	646.40	646.40	646.40	55.526	0
2022-08-15	644.27	646.40	644.27	646.40	55.526	44
2022-08-12	640.36	640.36	640.36	640.36	55.007	1,100
2022-08-11	611.28	611.28	611.28	611.28	52.509	0
2022-08-10	611.28	611.28	611.28	611.28	52.370	0
2022-08-09	611.28	611.28	611.28	611.28	51.334	0
2022-08-08	611.28	611.28	611.28	611.28	51.334	0
2022-08-05	611.28	611.28	611.28	611.28	51.334	0
2022-08-04	611.28	611.28	611.28	611.28	51.334	0
2022-08-03	611.28	611.28	611.28	611.28	51.334	0
2022-08-02	611.28	611.28	611.28	611.28	51.334	0
2022-08-01	611.28	611.28	611.28	611.28	51.334	0
2022-07-29	611.28	611.28	611.28	611.28	51.334	0
2022-07-28	611.28	611.28	611.28	611.28	51.334	2,200
2022-07-27	592.50	592.50	592.50	592.50	49.757	0
2022-07-26	591.18	592.50	591.18	592.50	49.757	429
2022-07-25	601.05	601.05	601.05	601.05	50.475	0
2022-07-22	601.05	601.05	601.05	601.05	50.475	2,200
2022-07-21	558.50	558.50	558.50	558.50	46.901	0
2022-07-20	558.50	558.50	558.50	558.50	46.901	0
2022-07-19	558.50	558.50	558.50	558.50	46.901	0
2022-07-18	558.50	558.50	558.50	558.50	46.901	0
2022-07-15	558.50	558.50	558.50	558.50	46.901	0
2022-07-14	555.25	558.50	555.25	558.50	46.901	110
2022-07-13	558.26	562.02	558.26	562.02	47.197	2,761
2022-07-12	584.40	584.40	584.40	584.40	49.076	88
2022-07-11	579.01	579.01	579.01	579.01	48.624	2,200
2022-07-08	571.52	571.52	571.52	571.52	47.995	0
2022-07-07	571.52	571.52	571.52	571.52	47.995	0
2022-07-06	571.52	571.52	571.52	571.52	47.995	0
2022-07-05	551.61	571.52	551.61	571.52	47.995	19,800
2022-07-04	537.80	537.80	537.80	537.80	45.163	0
2022-07-01	537.80	537.80	537.80	537.80	45.163	0
2022-06-30	537.80	537.80	537.80	537.80	45.163	374
2022-06-29	540.54	540.54	537.00	537.00	45.096	4,103
2022-06-28	559.85	559.85	559.85	559.85	47.015	2,200

← NewerPage 18 of 21 · 1,247 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-12	0.1600 USD
2026-05-13	0.1585 USD
2026-02-11	0.1639 USD
2025-11-12	0.1479 USD
2025-08-13	0.1513 USD
2025-05-14	0.1575 USD
2025-02-12	0.1602 USD
2024-11-12	0.1491 USD
2024-08-14	0.1383 USD
2024-05-15	0.1288 USD
2024-02-14	0.1220 USD
2023-11-07	0.1044 USD
2023-08-09	0.2054 USD
2023-05-10	0.1068 USD
2023-02-15	0.1105 USD
2022-11-09	1.6232 USD
2022-11-08	12.0775 USD
2022-08-11	1.6250 USD
2022-08-10	12.0913 USD
2022-05-12	1.2418 USD
2022-05-11	9.2395 USD
2022-02-17	1.3123 USD
2022-02-16	9.7644 USD
2021-11-10	1.4603 USD
2021-11-09	10.8649 USD
2021-08-12	1.3408 USD
2021-08-11	9.9769 USD
2021-05-13	1.0068 USD
2021-05-12	7.4914 USD
2021-02-18	1.0885 USD
2021-02-17	8.0995 USD
2020-11-12	1.0293 USD
2020-11-11	7.6725 USD
2020-08-13	1.0668 USD
2020-08-12	7.8650 USD
2020-05-14	0.9467 USD
2020-05-13	6.8987 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.