Morgan Stanley historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-20	89.270	89.890	89.270	89.890	82.655	70
2022-09-19	91.540	91.980	91.350	91.980	84.577	94
2022-09-16	91.540	91.540	91.540	91.540	84.172	12
2022-09-15	92.700	93.430	92.120	92.300	84.871	2,019
2022-09-14	90.000	90.410	89.550	89.550	82.343	380
2022-09-13	90.570	90.570	90.570	90.570	83.280	88
2022-09-12	92.180	93.000	91.960	91.960	84.559	2,083
2022-09-09	92.500	92.710	92.150	92.180	84.761	634
2022-09-08	90.860	92.340	90.860	91.260	83.915	227
2022-09-06	90.400	90.400	87.110	88.740	81.598	1,580
2022-09-05	87.500	88.100	87.500	88.100	81.009	29
2022-09-02	89.730	92.010	89.640	90.090	82.839	8,989
2022-09-01	87.850	89.550	87.850	89.550	82.343	1,036
2022-08-31	88.000	89.190	87.700	89.180	82.002	5,091
2022-08-30	86.670	86.670	86.050	86.220	79.281	662
2022-08-29	87.000	87.000	85.770	86.040	79.115	1,214
2022-08-26	89.800	89.800	88.380	88.560	81.432	2,596
2022-08-25	91.500	91.980	91.490	91.530	84.163	2,080
2022-08-24	90.050	90.700	89.990	90.560	83.271	707
2022-08-23	91.260	91.260	89.940	90.000	82.756	64
2022-08-22	91.550	91.860	90.990	91.260	83.915	206
2022-08-19	93.890	94.140	93.150	93.150	85.653	786
2022-08-18	94.740	95.400	94.740	95.130	87.473	3,925
2022-08-17	94.070	94.500	93.800	94.400	86.802	2,265
2022-08-16	93.600	94.950	93.600	94.900	87.262	859
2022-08-15	93.300	94.140	92.720	93.870	86.315	2,481
2022-08-12	93.120	93.120	92.110	92.540	85.092	416
2022-08-11	88.490	93.540	88.490	93.120	85.625	2,843
2022-08-10	88.420	90.530	88.420	90.530	83.244	378
2022-08-09	88.900	88.910	88.110	88.420	81.304	1,617
2022-08-08	88.740	89.400	88.020	88.140	81.046	1,250
2022-08-05	89.100	90.250	88.560	88.560	81.432	2,559
2022-08-04	89.330	89.370	88.870	89.370	82.177	1,182
2022-08-03	89.400	90.210	89.400	90.180	82.922	1,158
2022-08-02	87.120	90.000	87.120	88.310	81.202	3,336
2022-08-01	86.640	87.480	86.240	87.090	80.081	4,049
2022-07-29	86.130	87.750	86.130	87.030	80.025	1,545
2022-07-28	87.500	87.500	84.810	86.130	79.198	6,504
2022-07-27	87.550	87.750	85.950	87.480	80.439	537
2022-07-26	89.280	89.280	85.950	87.750	80.203	742
2022-07-25	90.000	90.080	88.380	88.560	80.943	12,044
2022-07-22	90.630	90.670	89.100	89.100	81.437	932
2022-07-21	91.020	91.150	90.740	91.050	83.219	65
2022-07-20	88.720	89.290	88.570	89.290	81.610	184
2022-07-19	86.670	88.580	85.660	88.580	80.962	1,906
2022-07-18	85.000	85.750	84.770	85.640	78.274	4,306
2022-07-15	83.500	84.720	83.390	84.300	77.050	1,008
2022-07-14	80.890	81.490	79.360	80.890	73.933	491
2022-07-13	82.640	82.640	80.390	80.890	73.933	386
2022-07-12	81.310	83.590	81.310	82.400	75.313	2,599
2022-07-11	81.360	81.610	80.990	81.310	74.317	527
2022-07-08	81.640	81.890	80.920	81.000	74.033	582
2022-07-07	81.980	82.460	81.580	82.460	75.368	73
2022-07-06	82.480	82.480	81.470	82.000	74.947	329
2022-07-05	81.890	81.890	79.590	81.810	74.774	12,430
2022-07-04	81.740	88.000	81.700	87.000	79.517	1,509
2022-07-01	81.050	81.890	79.860	81.740	74.710	59,682
2022-06-30	79.440	79.730	78.180	79.210	72.397	3,466
2022-06-29	81.840	81.840	80.970	81.190	74.207	3,034
2022-06-28	83.520	83.900	81.750	81.750	74.719	12,444

← NewerPage 18 of 21 · 1,254 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.