MSCI Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-27	519.72	520.50	507.07	507.50	488.48	1,127
2023-09-26	511.60	521.08	511.60	521.08	501.55	285
2023-09-25	512.13	513.10	506.41	511.25	492.09	274
2023-09-22	515.23	517.14	512.03	514.05	494.78	318
2023-09-21	527.34	527.34	515.50	517.61	498.21	346
2023-09-20	543.50	543.50	540.54	540.54	520.29	67
2023-09-19	532.43	532.43	532.43	532.43	512.48	839
2023-09-18	529.99	536.43	529.24	536.43	516.33	284
2023-09-15	534.16	538.20	533.65	533.65	513.65	80
2023-09-14	538.96	538.96	529.50	538.02	517.85	51
2023-09-13	526.79	536.23	526.79	536.23	516.13	160
2023-09-12	531.06	532.30	525.96	525.96	506.25	1,178
2023-09-11	535.93	536.02	534.38	535.77	515.69	93
2023-09-08	549.99	549.99	534.70	534.70	514.66	78
2023-09-07	538.80	543.38	529.51	543.38	523.01	225
2023-09-06	541.66	548.35	541.52	548.35	527.80	62
2023-09-05	537.51	542.09	534.79	542.09	521.77	43
2023-09-04	546.31	546.31	546.31	546.31	525.83	0
2023-09-01	546.31	546.31	546.31	546.31	525.83	5
2023-08-31	544.06	544.06	543.97	543.97	523.58	6
2023-08-30	540.14	544.46	540.14	543.49	523.12	69
2023-08-29	535.77	535.77	535.77	535.77	515.69	2
2023-08-25	535.95	535.95	530.78	530.78	510.89	12
2023-08-24	537.46	537.46	534.83	534.83	514.78	252
2023-08-23	529.10	533.90	529.10	533.71	513.71	58
2023-08-22	526.02	530.29	526.02	530.29	510.42	17
2023-08-21	517.47	520.95	517.47	520.51	501.00	17
2023-08-18	519.29	522.57	517.26	522.43	502.85	129
2023-08-17	529.63	529.63	525.61	526.35	506.62	37,007
2023-08-16	533.58	533.58	530.27	530.91	511.01	35
2023-08-15	545.79	545.79	540.35	540.35	520.10	85
2023-08-14	550.39	550.63	548.05	550.34	529.71	85
2023-08-11	548.59	548.59	544.75	548.43	527.88	22,545
2023-08-10	550.47	550.47	548.38	548.38	527.83	95
2023-08-09	552.53	552.53	548.62	548.62	526.73	0
2023-08-08	541.68	542.90	537.86	542.90	521.24	420
2023-08-07	545.19	550.17	545.19	550.17	528.22	40
2023-08-04	546.50	550.82	543.89	550.46	528.50	1
2023-08-03	542.42	545.17	541.43	545.17	523.42	11
2023-08-02	539.01	539.56	539.01	539.01	517.50	2
2023-08-01	549.32	549.32	545.19	545.19	523.44	44
2023-07-31	548.11	551.12	544.04	544.47	522.75	72
2023-07-28	560.47	561.60	551.70	551.70	529.68	49
2023-07-27	557.23	560.95	555.44	557.57	535.32	230
2023-07-26	550.00	561.95	547.51	555.97	533.78	174
2023-07-25	508.67	548.08	508.67	545.88	524.10	712
2023-07-24	511.28	512.65	505.97	505.97	485.78	56
2023-07-21	510.51	513.98	510.51	513.30	492.82	5
2023-07-20	508.60	511.90	507.21	511.90	491.48	134
2023-07-19	503.68	508.19	502.87	507.35	487.11	176
2023-07-18	494.21	499.85	494.21	499.85	479.91	39
2023-07-17	493.50	495.80	492.52	495.80	476.01	51
2023-07-14	497.06	501.57	497.06	498.60	478.71	35
2023-07-13	500.05	503.71	497.84	499.56	479.63	4,628
2023-07-12	494.48	498.46	493.86	498.16	478.28	244
2023-07-11	478.68	483.80	478.68	483.01	463.74	153
2023-07-10	469.47	480.17	469.47	479.82	460.68	57
2023-07-07	469.90	473.22	467.22	469.46	450.73	266
2023-07-06	465.03	473.00	464.59	467.97	449.30	258
2023-07-05	472.61	472.61	466.76	470.78	452.00	92

← NewerPage 14 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.