MSCI Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-20	543.19	555.16	540.00	548.46	529.37	187
2023-12-19	538.94	543.37	532.12	541.71	522.86	152
2023-12-18	536.14	536.14	525.87	528.51	510.12	212
2023-12-15	543.13	543.68	531.42	531.69	513.19	85
2023-12-14	551.25	557.91	540.85	542.60	523.72	200
2023-12-13	534.68	544.00	530.67	532.97	514.42	206
2023-12-12	519.75	521.23	514.48	521.20	503.06	62
2023-12-11	510.45	515.83	506.95	515.55	497.61	67
2023-12-08	505.58	510.48	500.19	503.61	486.08	58
2023-12-07	516.84	521.00	508.94	508.94	491.23	135
2023-12-06	525.07	529.68	519.06	519.06	500.99	38
2023-12-05	525.44	525.49	518.95	521.32	503.18	64,099
2023-12-04	527.54	532.80	522.01	525.48	507.19	38
2023-12-01	520.51	526.82	517.12	526.50	508.18	188
2023-11-30	528.04	530.05	519.33	520.00	501.90	12
2023-11-29	523.92	532.99	523.92	528.07	509.69	544
2023-11-28	525.04	527.82	519.95	526.35	508.03	175
2023-11-27	522.72	527.67	522.72	527.40	509.04	96
2023-11-24	519.59	526.26	516.63	526.02	507.71	803
2023-11-23	526.37	526.37	526.37	526.37	508.05	0
2023-11-22	525.67	532.97	525.67	526.37	508.05	460
2023-11-21	522.05	523.41	520.43	523.32	505.11	692
2023-11-20	518.60	522.43	518.60	521.87	503.70	359
2023-11-17	526.63	530.00	520.41	521.21	503.07	66
2023-11-16	524.52	529.84	519.33	525.80	507.50	73
2023-11-15	523.26	523.58	515.22	523.44	505.22	9
2023-11-14	509.18	521.36	509.18	518.82	500.76	151
2023-11-13	508.79	511.83	505.88	506.38	488.76	207
2023-11-10	506.51	510.00	500.23	508.17	490.48	60
2023-11-09	505.13	505.13	505.13	505.13	487.55	0
2023-11-08	505.11	505.13	505.11	505.13	487.55	10
2023-11-07	501.43	503.60	495.01	497.88	479.22	29
2023-11-06	498.99	500.77	493.79	494.77	476.23	10,198
2023-11-03	492.70	498.77	484.87	495.92	477.33	108
2023-11-02	482.31	487.02	475.85	485.89	467.68	288
2023-11-01	465.71	480.34	460.32	470.87	453.22	88
2023-10-31	470.00	483.05	467.97	474.46	456.68	74
2023-10-30	478.70	484.01	474.39	482.73	464.64	137
2023-10-27	486.48	489.63	474.58	474.91	457.11	89
2023-10-26	475.36	487.07	475.36	484.65	466.49	126
2023-10-25	488.00	488.00	476.96	477.91	460.00	169
2023-10-24	487.30	493.84	484.99	484.99	466.81	520
2023-10-23	489.24	494.05	480.15	493.78	475.27	103
2023-10-20	497.83	497.84	486.51	493.08	474.60	146
2023-10-19	505.99	515.92	500.14	500.14	481.40	37,387
2023-10-18	516.00	516.00	505.94	508.19	489.14	26
2023-10-17	510.00	520.14	509.99	516.03	496.69	53
2023-10-16	519.11	520.34	508.56	515.55	496.23	425
2023-10-13	524.79	524.79	507.45	507.50	488.48	449
2023-10-12	523.53	529.95	518.18	519.68	500.20	89
2023-10-11	526.59	528.72	520.38	521.14	501.61	76
2023-10-10	518.24	523.01	511.36	522.35	502.77	99
2023-10-09	513.54	515.70	507.94	515.70	496.37	95
2023-10-06	492.13	514.27	490.43	513.31	494.07	145
2023-10-05	502.72	503.13	497.11	498.37	479.69	165
2023-10-04	501.06	501.22	495.99	499.38	480.66	73
2023-10-03	505.95	505.95	493.94	493.94	475.43	45
2023-10-02	509.30	515.07	500.00	508.86	489.78	98
2023-09-29	527.81	527.81	520.73	520.73	501.21	16
2023-09-28	517.91	518.66	517.91	518.66	499.22	34

← NewerPage 13 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.