Morgan Stanley historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-16	92.930	92.930	90.870	91.060	84.261	75
2022-12-15	95.530	96.330	92.270	92.930	85.991	86
2022-12-14	98.630	98.630	98.400	98.400	91.052	42
2022-12-13	97.980	98.530	97.480	98.530	91.173	120
2022-12-12	93.590	96.690	93.590	96.300	89.109	2,156
2022-12-09	91.160	91.160	91.160	91.160	84.353	0
2022-12-08	91.160	91.160	91.160	91.160	84.353	11
2022-12-07	91.610	91.640	90.670	90.930	84.140	954
2022-12-06	93.480	93.480	91.320	91.660	84.816	80
2022-12-05	96.100	96.100	94.170	94.380	87.333	81
2022-12-02	95.950	96.140	95.880	96.110	88.933	110
2022-12-01	97.200	97.200	96.200	96.460	89.257	11
2022-11-30	95.800	95.800	95.330	95.330	88.212	15
2022-11-29	96.400	96.400	96.170	96.170	88.989	19
2022-11-28	96.520	96.520	96.520	96.520	89.313	1
2022-11-25	97.280	98.600	96.260	98.600	91.237	86
2022-11-24	97.280	97.280	97.280	97.280	90.016	0
2022-11-23	97.000	97.760	96.520	97.280	90.016	506
2022-11-22	95.180	96.390	95.180	96.390	89.193	387
2022-11-21	95.190	95.190	95.180	95.180	88.073	58
2022-11-18	96.300	96.300	95.190	95.190	88.082	119
2022-11-17	96.300	96.930	96.300	96.300	89.109	33
2022-11-16	97.030	97.030	96.010	96.580	89.368	95
2022-11-14	96.070	97.030	96.060	97.030	89.785	350
2022-11-11	95.600	97.030	95.600	97.030	89.785	1,926
2022-11-10	92.990	95.600	92.650	95.600	88.462	668
2022-11-09	87.830	87.830	86.300	86.300	79.856	4,863
2022-11-08	88.490	88.490	87.350	87.830	81.272	50
2022-11-07	86.940	88.500	86.940	88.500	81.892	203
2022-11-04	86.280	86.280	84.700	84.930	78.588	2,470
2022-11-03	85.340	86.760	85.250	86.240	79.800	8,554
2022-11-01	85.170	86.630	84.490	85.340	78.968	15,712
2022-10-31	86.130	87.220	85.090	85.170	78.810	1,164
2022-10-28	85.600	87.300	85.280	86.700	80.226	4,458
2022-10-27	86.950	87.150	85.050	85.850	79.440	603
2022-10-26	87.130	87.160	85.290	86.950	79.952	894
2022-10-25	84.230	85.690	84.230	85.610	78.720	792
2022-10-24	81.630	88.220	81.630	84.230	77.451	331
2022-10-21	81.280	82.130	81.000	81.620	75.051	254
2022-10-20	81.300	81.640	79.730	79.850	73.423	188
2022-10-19	82.600	82.600	81.260	81.260	74.720	81
2022-10-18	83.200	84.340	83.200	83.430	76.715	1,375
2022-10-17	80.960	82.110	80.730	81.500	74.940	666
2022-10-14	83.480	83.480	79.980	80.480	74.003	2,151
2022-10-13	81.000	83.900	81.000	83.540	76.816	885
2022-10-11	81.450	81.450	80.190	80.980	74.462	387
2022-10-10	82.480	82.480	81.180	81.450	74.895	122
2022-10-07	83.000	83.000	81.910	81.990	75.391	345
2022-10-06	84.420	84.420	84.420	84.420	77.625	37
2022-10-05	85.500	86.760	85.470	86.760	79.777	1,273
2022-10-04	85.600	87.940	85.600	86.620	79.648	9,516
2022-10-03	82.900	85.330	82.900	83.810	77.065	10,295
2022-09-30	86.890	88.060	85.260	85.600	78.711	2,938
2022-09-29	86.020	86.530	85.820	86.530	79.566	4,340
2022-09-28	86.130	87.250	86.130	87.250	80.228	1,217
2022-09-27	85.220	85.510	85.220	85.270	78.407	1,015
2022-09-26	86.670	86.670	84.810	84.810	77.984	581
2022-09-23	85.740	85.740	84.400	84.820	77.993	591
2022-09-22	88.020	88.020	87.040	87.200	80.182	1,986
2022-09-21	90.810	91.430	90.180	90.540	83.253	2,085

← NewerPage 17 of 21 · 1,248 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-30	0.7893 USD
2026-04-29	0.6675 USD
2026-01-29	0.6896 USD
2025-10-30	0.7015 USD
2025-07-30	0.7138 USD
2025-04-29	0.6885 USD
2025-01-29	0.7012 USD
2024-10-29	0.7032 USD
2024-07-29	0.6697 USD
2024-04-26	0.5766 USD
2024-01-29	0.5586 USD
2023-10-27	0.5449 USD
2023-07-27	0.5577 USD
2023-04-27	0.5067 USD
2023-01-27	0.5388 USD
2022-10-27	0.5464 USD
2022-07-27	0.5270 USD
2022-04-27	0.4592 USD
2022-01-27	0.4765 USD
2021-10-27	0.5059 USD
2021-07-28	0.4869 USD
2021-04-28	0.2451 USD
2021-01-27	6.1476 USD
2020-10-28	1.2243 USD
2020-07-29	1.2544 USD
2020-04-28	1.3228 USD
2020-01-29	0.9975 USD
2019-10-29	0.9693 USD
2019-07-30	1.3934 USD
2019-04-26	1.1990 USD
2019-01-29	1.1135 USD

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