MSCI Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-14	479.24	482.42	478.38	480.82	466.92	82
2024-06-13	486.57	487.94	483.19	483.72	469.74	282
2024-06-12	487.00	493.00	486.62	490.99	476.79	679
2024-06-11	482.00	486.56	481.04	484.41	470.41	487
2024-06-10	489.70	489.75	483.36	484.54	470.53	104
2024-06-07	492.37	495.92	489.96	491.00	476.80	226
2024-06-06	496.07	501.66	494.32	494.32	480.03	135
2024-06-05	492.65	501.12	491.07	499.45	485.01	94
2024-06-04	491.94	494.34	490.45	493.13	478.87	514
2024-06-03	497.33	497.33	483.48	489.87	475.70	78
2024-05-31	489.99	492.47	485.43	489.92	475.76	344
2024-05-30	487.00	490.31	483.27	488.78	474.65	4,486
2024-05-29	494.82	494.82	487.00	490.26	476.09	285
2024-05-28	494.28	494.28	488.54	493.25	478.99	307
2024-05-24	489.91	494.67	488.70	494.61	480.31	509
2024-05-23	505.52	508.04	491.17	491.17	476.97	2,198
2024-05-22	507.63	508.22	499.05	502.43	487.90	727
2024-05-21	510.30	515.50	505.71	505.71	491.09	216
2024-05-20	505.97	510.10	503.92	508.86	494.15	132
2024-05-17	503.22	504.60	496.12	502.72	488.19	115
2024-05-16	490.00	503.14	486.74	498.71	484.29	239
2024-05-15	488.00	492.80	487.14	488.74	473.06	577
2024-05-14	488.69	496.85	482.99	487.61	471.96	869
2024-05-13	489.14	492.19	484.73	486.03	470.43	1,156
2024-05-10	485.55	486.96	482.50	486.13	470.53	347
2024-05-09	471.03	482.18	471.03	480.05	464.65	412
2024-05-08	472.22	474.27	468.63	474.04	458.83	208
2024-05-07	476.57	478.50	472.54	472.84	457.66	154
2024-05-03	472.06	474.99	467.52	467.52	452.51	399
2024-05-02	470.28	473.26	459.32	469.95	454.87	130
2024-05-01	466.00	475.40	463.84	474.30	459.08	157
2024-04-30	474.11	481.40	470.75	471.43	456.30	233
2024-04-29	479.93	482.96	472.89	474.93	459.69	74,875
2024-04-26	468.03	476.98	464.05	476.98	461.67	532
2024-04-25	467.00	473.30	459.25	470.02	454.94	355
2024-04-24	450.00	471.00	446.00	468.35	453.32	79,711
2024-04-23	479.00	482.24	439.99	443.18	428.96	1,920
2024-04-22	512.49	518.75	511.22	518.75	502.10	50,280
2024-04-19	509.89	509.91	503.59	507.29	491.01	212
2024-04-18	512.32	518.17	499.79	503.09	486.95	319
2024-04-17	514.95	519.48	513.40	516.26	499.69	423
2024-04-16	513.09	516.78	509.47	511.35	494.94	1,972
2024-04-15	534.61	536.45	513.51	513.51	497.04	652
2024-04-12	532.95	533.14	521.12	523.55	506.75	485
2024-04-11	529.29	538.74	526.92	538.74	521.45	174
2024-04-10	546.98	549.25	533.92	535.95	518.75	118
2024-04-09	552.48	558.30	549.06	551.17	533.48	1,840
2024-04-08	548.62	549.51	541.18	549.05	531.43	136
2024-04-05	536.47	543.28	533.80	540.75	523.40	396
2024-04-04	544.56	546.09	541.16	544.91	527.42	337
2024-04-03	544.79	544.79	541.82	541.93	524.54	249
2024-04-02	552.00	553.11	537.92	539.72	522.40	452
2024-03-28	558.58	562.29	557.21	561.46	543.44	230
2024-03-27	558.27	558.27	550.79	553.89	536.12	116
2024-03-26	554.37	556.31	551.62	553.00	535.25	1,155
2024-03-25	552.62	553.10	548.20	551.16	533.47	122
2024-03-22	559.73	564.44	551.40	552.72	534.99	323
2024-03-21	561.72	568.50	559.95	567.13	548.93	120
2024-03-20	566.76	566.76	556.49	559.35	541.40	144
2024-03-19	548.13	563.08	548.13	563.08	545.01	97

← NewerPage 11 of 22 · 1,271 trading daysOlder →

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

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