MSCI Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-04	470.88	470.88	470.88	470.88	452.09	0
2023-07-03	470.43	470.88	466.54	470.88	452.09	6
2023-06-30	467.00	473.25	466.75	472.26	453.42	28
2023-06-29	469.23	469.52	466.73	466.86	448.23	131
2023-06-28	467.00	467.00	458.40	459.99	441.64	261
2023-06-27	467.66	469.50	465.22	469.50	450.77	99
2023-06-26	465.51	466.77	463.06	463.06	444.58	61
2023-06-23	461.77	470.81	460.89	468.48	449.79	46
2023-06-22	466.63	467.59	464.20	464.20	445.68	19,801
2023-06-21	468.08	471.50	467.41	471.50	452.69	190
2023-06-20	476.88	478.82	469.59	473.65	454.75	435
2023-06-19	482.10	482.10	482.10	482.10	462.86	0
2023-06-16	489.97	491.90	482.10	482.10	462.86	21
2023-06-15	482.48	486.31	481.63	485.96	466.57	152
2023-06-14	480.49	481.37	474.98	478.92	459.81	27
2023-06-13	478.43	481.54	473.67	481.54	462.32	251
2023-06-12	478.18	478.18	472.07	473.66	454.76	35
2023-06-09	482.26	482.26	474.90	475.18	456.22	558
2023-06-08	474.34	479.79	472.76	478.26	459.18	489
2023-06-07	477.82	483.53	475.55	475.55	456.58	94
2023-06-06	478.79	478.79	474.01	474.01	455.10	107
2023-06-05	480.99	482.75	479.12	480.16	461.00	309
2023-06-02	472.53	478.68	471.68	478.68	459.58	405
2023-06-01	473.48	473.48	461.58	468.32	449.63	518
2023-05-31	469.52	470.66	465.91	465.91	447.32	387
2023-05-30	484.87	485.25	470.00	470.00	451.25	91
2023-05-26	469.40	477.19	469.40	475.98	456.99	289
2023-05-25	463.82	466.32	460.78	466.32	447.71	96
2023-05-24	455.00	457.47	452.56	453.50	435.41	92
2023-05-23	467.72	470.93	457.53	459.89	441.54	81
2023-05-22	470.99	472.65	468.21	471.54	452.73	135
2023-05-19	473.12	474.14	468.04	471.27	452.47	82
2023-05-18	461.70	466.97	459.07	466.46	447.85	26
2023-05-17	461.65	462.77	460.32	462.77	444.31	107
2023-05-16	460.00	461.21	456.55	457.06	438.82	395
2023-05-15	466.70	468.78	465.00	465.00	446.45	15
2023-05-12	470.40	471.75	465.58	465.58	447.00	3,900
2023-05-11	472.54	472.54	467.79	467.79	449.13	77
2023-05-10	480.90	482.10	471.25	471.25	451.13	26
2023-05-09	469.37	475.71	469.37	472.13	451.96	274
2023-05-05	470.04	471.52	465.08	469.44	449.38	41
2023-05-04	465.50	466.86	463.87	463.87	444.05	32
2023-05-03	471.14	474.62	468.34	469.04	449.01	326
2023-05-02	479.50	479.50	467.73	472.55	452.37	122
2023-04-28	462.63	485.94	462.63	482.69	462.07	174
2023-04-27	465.80	467.23	458.22	463.88	444.07	52,807
2023-04-26	467.97	467.97	457.85	460.09	440.44	3,598
2023-04-25	541.04	541.04	484.12	488.47	467.61	417
2023-04-24	545.71	546.36	541.61	541.61	518.47	280
2023-04-21	547.54	547.54	544.53	546.69	523.34	699
2023-04-20	540.37	546.72	540.37	546.72	523.37	1,052
2023-04-19	542.31	542.31	542.31	542.31	519.15	63
2023-04-18	544.27	546.00	541.74	546.00	522.68	37
2023-04-17	537.19	538.19	537.19	538.19	515.21	30
2023-04-14	541.12	548.94	540.19	540.19	517.12	20
2023-04-13	537.47	537.47	532.05	536.52	513.61	118
2023-04-12	535.21	535.21	533.86	533.86	511.06	91
2023-04-11	531.93	533.36	528.88	528.88	506.29	7
2023-04-06	539.95	539.95	532.00	535.21	512.35	28
2023-04-05	546.46	549.99	540.88	540.88	517.78	351

← NewerPage 15 of 22 · 1,263 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.