MSCI Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-13	386.41	402.44	386.41	402.44	383.29	150
2022-10-12	400.10	401.85	399.35	401.68	382.56	1,979
2022-10-11	406.12	406.12	396.58	404.75	385.49	3
2022-10-10	417.32	417.32	405.47	407.89	388.48	1
2022-10-07	431.15	436.65	419.17	419.17	399.22	2,079
2022-10-06	444.04	444.04	444.04	444.04	422.91	12
2022-10-05	450.11	450.11	445.48	445.48	424.27	15
2022-10-04	423.96	423.96	423.96	423.96	403.78	0
2022-10-03	423.96	423.96	423.96	423.96	403.78	248
2022-09-30	423.20	428.80	423.20	427.61	407.26	45
2022-09-29	424.93	425.05	421.99	422.77	402.65	15
2022-09-28	421.50	430.46	421.50	430.46	409.97	97
2022-09-27	420.76	428.86	420.76	420.76	400.73	2,895
2022-09-26	423.42	423.46	421.73	421.73	401.65	60
2022-09-23	423.18	423.18	417.17	417.17	397.32	32
2022-09-22	439.57	439.57	423.47	426.35	406.05	2,918
2022-09-21	447.77	452.75	444.69	444.69	423.53	1,735
2022-09-20	446.27	451.61	444.78	451.61	430.12	150
2022-09-16	449.42	452.08	448.49	450.34	428.91	80
2022-09-15	464.63	464.63	457.72	459.20	437.34	166
2022-09-14	474.46	474.46	474.46	474.46	451.88	0
2022-09-13	479.55	482.78	477.23	479.64	456.81	9
2022-09-12	494.99	494.99	494.29	494.29	470.76	0
2022-09-09	486.00	489.55	486.00	489.55	466.25	1
2022-09-08	467.95	467.95	467.95	467.95	445.68	0
2022-09-07	457.93	467.95	457.93	467.95	445.68	2
2022-09-06	452.68	453.26	452.68	453.26	431.69	1
2022-09-05	458.70	458.70	458.70	458.70	436.87	0
2022-09-02	462.22	463.64	456.89	458.70	436.87	1,185
2022-09-01	445.99	446.74	442.84	442.84	421.76	2
2022-08-31	458.12	458.12	454.96	454.96	433.31	1
2022-08-30	458.12	458.12	450.09	450.09	428.67	9
2022-08-26	477.14	480.38	460.70	460.70	438.77	1
2022-08-25	470.00	471.61	468.49	471.61	449.16	2
2022-08-24	468.87	469.05	467.97	469.05	446.73	40
2022-08-23	470.03	470.03	469.39	469.39	447.05	0
2022-08-22	470.34	472.20	468.42	472.20	449.73	418
2022-08-19	493.42	495.00	480.94	480.94	458.05	502
2022-08-18	502.72	502.72	499.60	499.60	475.82	2
2022-08-17	497.80	499.53	497.80	497.80	474.11	55
2022-08-16	508.63	508.63	495.90	502.78	478.85	34,974
2022-08-15	505.00	507.40	504.32	507.40	483.25	45
2022-08-12	502.89	502.89	501.71	501.71	477.83	0
2022-08-11	516.93	516.93	504.37	504.37	480.36	1
2022-08-10	510.50	510.50	507.96	508.31	482.93	108
2022-08-09	500.00	500.00	494.72	494.72	470.02	479
2022-08-08	496.18	505.52	496.18	501.46	476.42	44,004
2022-08-05	491.38	494.13	489.61	491.60	467.05	1
2022-08-04	495.27	495.27	491.61	493.98	469.31	4
2022-08-03	481.76	496.14	481.76	496.14	471.36	448
2022-08-02	471.98	481.39	471.98	481.39	457.35	10
2022-08-01	476.97	481.91	476.97	477.69	453.84	3
2022-07-29	476.82	479.98	476.82	479.14	455.21	65
2022-07-28	456.11	470.58	455.98	470.54	447.04	30
2022-07-27	450.00	450.55	449.10	449.10	426.67	17
2022-07-26	440.87	440.87	440.87	440.87	418.85	1
2022-07-25	440.84	440.84	437.12	437.12	415.29	1
2022-07-22	450.00	450.00	438.21	438.21	416.32	70
2022-07-21	445.97	445.97	445.97	445.97	423.70	0
2022-07-20	435.08	435.08	435.08	435.08	413.35	1

← NewerPage 18 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.