MSCI Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-27	561.68	565.04	561.68	565.04	47.451	2,266
2022-06-24	562.85	562.85	562.85	562.85	47.267	2,200
2022-06-23	523.92	523.92	523.92	523.92	43.997	0
2022-06-22	518.68	524.28	518.53	523.92	43.997	14,960
2022-06-21	508.47	508.47	508.47	508.47	42.700	0
2022-06-20	508.47	508.47	508.47	508.47	42.700	0
2022-06-17	508.47	508.47	508.47	508.47	42.700	0
2022-06-15	508.47	508.47	508.47	508.47	42.700	2,200
2022-06-14	501.00	501.00	501.00	501.00	42.073	2,200
2022-06-13	502.70	503.37	502.70	503.37	42.272	1,100
2022-06-10	516.94	516.94	509.81	509.81	42.813	8,822
2022-06-09	529.47	529.47	529.47	529.47	44.463	2,200
2022-06-08	539.01	539.01	539.01	539.01	45.265	0
2022-06-07	543.33	543.33	537.80	539.01	45.265	5,500
2022-06-06	524.18	524.18	524.18	524.18	44.019	11
2022-06-03	524.18	524.18	524.18	524.18	44.019	1,100
2022-06-02	523.12	523.12	523.12	523.12	43.930	44
2022-06-01	527.68	527.68	527.68	527.68	44.313	0
2022-05-31	527.68	527.68	527.68	527.68	44.313	0
2022-05-30	527.68	527.68	527.68	527.68	44.313	0
2022-05-27	527.68	527.68	527.68	527.68	44.313	2,200
2022-05-26	498.78	498.78	498.78	498.78	41.886	0
2022-05-25	498.78	498.78	498.78	498.78	41.886	0
2022-05-24	498.78	498.78	498.78	498.78	41.886	0
2022-05-23	501.14	501.25	497.67	498.78	41.886	6,600
2022-05-20	503.46	503.46	503.46	503.46	42.279	0
2022-05-19	503.46	503.46	503.46	503.46	42.279	3,300
2022-05-18	504.40	504.40	504.40	504.40	42.358	0
2022-05-17	504.40	504.40	504.40	504.40	42.358	0
2022-05-16	504.40	504.40	504.40	504.40	42.358	11
2022-05-13	514.51	514.51	514.51	514.51	43.207	2,200
2022-05-12	510.12	510.12	510.12	510.12	42.838	0
2022-05-11	510.12	510.12	510.12	510.12	42.734	0
2022-05-10	510.12	510.12	510.12	510.12	41.960	0
2022-05-09	510.12	510.12	510.12	510.12	41.960	0
2022-05-06	512.58	512.58	510.12	510.12	41.960	7,568
2022-05-05	523.47	523.47	518.24	518.24	42.628	88
2022-05-04	536.41	536.41	536.41	536.41	44.123	0
2022-05-03	536.41	536.41	536.41	536.41	44.123	11
2022-05-02	524.34	524.34	524.34	524.34	43.130	0
2022-04-29	525.71	525.71	524.34	524.34	43.130	4,400
2022-04-28	540.74	543.92	536.41	536.41	44.123	4,411
2022-04-27	523.00	523.59	523.00	523.59	43.068	3,410
2022-04-26	559.91	559.91	559.91	559.91	46.056	0
2022-04-25	557.76	561.50	557.76	559.91	46.056	17,446
2022-04-22	556.75	556.75	553.50	553.50	45.529	253
2022-04-20	571.76	571.76	571.76	571.76	47.030	0
2022-04-19	571.76	571.76	571.76	571.76	47.030	165
2022-04-18	561.96	561.96	552.33	552.33	45.432	638
2022-04-14	583.20	583.20	568.40	568.40	46.754	9,240
2022-04-13	565.00	565.00	565.00	565.00	46.474	0
2022-04-12	572.85	572.85	565.00	565.00	46.474	363
2022-04-11	591.03	591.03	591.03	591.03	48.616	0
2022-04-08	591.03	591.03	591.03	591.03	48.616	0
2022-04-07	591.03	591.03	591.03	591.03	48.616	0
2022-04-06	596.72	597.00	591.03	591.03	48.616	19,690
2022-04-05	598.20	598.20	598.20	598.20	49.205	0
2022-04-04	627.28	627.28	598.20	598.20	49.205	2,222
2022-04-01	627.28	627.28	627.28	627.28	51.597	0
2022-03-31	627.28	627.28	627.28	627.28	51.597	0

← NewerPage 19 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.