MSCI Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-10	486.00	486.00	486.00	486.00	464.10	2
2023-01-09	474.70	487.14	474.70	484.74	462.90	31
2023-01-06	461.05	461.05	459.12	459.12	438.43	4
2023-01-05	464.95	464.95	461.73	461.73	440.93	9
2023-01-04	464.90	464.90	464.90	464.90	443.95	0
2023-01-03	464.90	464.90	464.90	464.90	443.95	10
2022-12-30	471.25	471.25	471.25	471.25	450.02	0
2022-12-29	471.25	471.25	471.25	471.25	450.02	0
2022-12-28	462.35	462.35	460.31	460.31	439.57	11
2022-12-23	466.07	466.07	464.74	464.74	443.80	23
2022-12-22	466.07	466.07	464.74	464.74	443.80	29
2022-12-21	467.15	469.41	467.15	469.41	448.26	48
2022-12-20	463.61	463.61	453.39	461.01	440.24	31
2022-12-19	471.59	471.59	462.89	462.89	442.03	10
2022-12-16	471.99	471.99	471.99	471.99	450.72	0
2022-12-15	481.00	481.00	477.78	477.78	456.25	30
2022-12-14	515.06	515.06	514.17	514.17	491.00	1
2022-12-13	526.36	526.36	510.73	510.73	487.72	87
2022-12-12	493.92	495.51	493.92	495.51	473.19	0
2022-12-09	501.98	501.98	501.98	501.98	479.36	0
2022-12-08	500.40	502.41	500.40	501.98	479.36	840
2022-12-07	500.51	500.51	500.51	500.51	477.96	0
2022-12-06	502.66	502.66	500.42	500.51	477.96	180
2022-12-05	505.22	505.26	501.76	502.00	479.38	19
2022-12-02	507.44	510.24	507.44	510.24	487.25	28
2022-12-01	513.50	518.56	511.55	517.46	494.15	51
2022-11-30	487.31	490.05	484.57	485.73	463.85	38
2022-11-29	494.75	494.75	487.34	488.74	466.72	62
2022-11-28	498.07	498.07	498.07	498.07	475.63	0
2022-11-25	509.74	512.41	509.74	512.41	489.32	0
2022-11-24	506.90	506.90	506.90	506.90	484.06	0
2022-11-23	505.00	506.90	505.00	506.90	484.06	10
2022-11-22	493.55	499.21	491.83	493.37	471.14	48,678
2022-11-21	488.46	490.07	488.46	490.07	467.99	7
2022-11-18	503.49	503.49	483.78	483.95	462.15	799
2022-11-17	489.49	490.17	489.49	490.17	468.09	7
2022-11-16	499.92	501.94	497.91	501.94	479.33	46
2022-11-15	506.86	507.46	506.51	506.51	483.69	1,165
2022-11-14	507.96	507.96	497.37	498.45	475.99	18
2022-11-11	513.91	520.45	512.91	515.97	492.72	74
2022-11-10	490.26	508.98	490.26	505.60	482.82	20
2022-11-09	460.31	464.71	460.31	464.71	443.77	50
2022-11-08	462.67	469.96	462.67	469.96	447.59	52
2022-11-07	462.45	462.45	459.48	460.29	438.38	1
2022-11-04	458.30	464.32	456.73	456.73	434.99	10
2022-11-03	453.74	458.37	453.74	455.60	433.92	1,467
2022-11-02	469.26	473.26	465.69	473.26	450.73	35,095
2022-11-01	468.86	478.49	468.86	471.23	448.80	55
2022-10-31	472.08	475.74	471.51	475.74	453.10	16
2022-10-28	455.56	455.56	455.56	455.56	433.88	3
2022-10-27	460.23	460.23	456.39	456.39	434.67	19
2022-10-26	452.49	458.08	452.49	457.41	435.64	106
2022-10-25	425.90	438.03	425.90	438.03	417.18	12
2022-10-24	405.68	405.68	398.29	398.29	379.33	92
2022-10-21	395.13	395.94	395.13	395.94	377.09	16
2022-10-20	397.71	397.71	393.80	393.80	375.06	2
2022-10-19	400.12	400.12	399.98	399.98	380.94	0
2022-10-18	408.82	408.82	408.82	408.82	389.36	0
2022-10-17	399.00	405.49	398.74	401.95	382.82	10
2022-10-14	411.87	411.92	392.49	393.44	374.71	112

← NewerPage 17 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.