MSCI Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-19	418.45	424.21	418.45	424.21	403.03	0
2022-07-18	424.23	424.23	419.58	419.58	398.63	15
2022-07-15	417.03	417.03	417.03	417.03	396.21	13
2022-07-14	407.50	410.00	404.92	410.00	389.53	23
2022-07-13	412.12	412.12	412.12	412.12	391.54	6
2022-07-12	431.52	435.91	431.52	435.91	414.14	0
2022-07-11	430.08	433.74	430.08	433.74	412.08	23
2022-07-08	432.76	432.76	432.76	432.76	411.15	14
2022-07-07	431.51	432.47	429.62	430.71	409.20	181
2022-07-06	425.00	425.94	425.00	425.94	404.67	14
2022-07-05	411.48	413.03	411.48	413.03	392.40	41
2022-07-04	411.51	411.51	411.51	411.51	390.96	0
2022-07-01	410.99	413.14	408.00	411.51	390.96	22
2022-06-30	410.50	411.88	410.50	411.88	391.31	324
2022-06-29	413.12	416.57	409.66	416.57	395.77	3,370
2022-06-28	429.03	429.03	416.97	416.97	396.15	66
2022-06-27	435.79	435.79	432.92	432.92	411.30	393
2022-06-24	427.70	427.70	427.70	427.70	406.34	28
2022-06-23	405.75	408.42	405.75	408.42	388.03	38
2022-06-22	396.76	396.76	395.33	395.33	375.59	0
2022-06-21	397.58	399.34	394.84	399.34	379.40	1
2022-06-20	391.46	391.46	391.46	391.46	371.91	0
2022-06-17	383.39	395.23	383.39	391.46	371.91	1
2022-06-16	396.41	396.41	396.41	396.41	376.61	0
2022-06-15	395.75	396.41	393.99	396.41	376.61	0
2022-06-14	391.37	397.84	391.37	394.97	375.25	22
2022-06-13	396.74	396.74	389.27	394.57	374.87	103
2022-06-10	417.21	417.21	413.07	413.07	392.44	0
2022-06-09	433.65	433.65	433.65	433.65	412.00	0
2022-06-08	441.74	441.74	441.74	441.74	419.68	0
2022-06-07	440.29	440.29	440.29	440.29	418.30	1
2022-06-06	442.04	442.04	438.89	438.89	416.97	0
2022-06-01	430.17	440.91	430.17	435.26	413.52	449
2022-05-31	448.17	448.17	441.40	443.13	421.00	708
2022-05-30	444.66	444.66	444.66	444.66	422.46	0
2022-05-27	439.72	444.66	439.72	444.66	422.46	4
2022-05-26	426.15	429.50	426.15	429.50	408.05	1
2022-05-25	418.09	418.09	418.09	418.09	397.21	1
2022-05-24	412.61	412.61	412.61	412.61	392.01	241
2022-05-23	420.38	420.38	415.72	416.48	395.68	754
2022-05-20	414.65	416.91	414.65	416.91	396.09	18
2022-05-19	407.70	410.63	407.70	410.04	389.56	602
2022-05-18	408.87	408.87	400.10	400.10	380.12	34
2022-05-17	411.29	411.29	399.93	399.93	379.96	1
2022-05-16	400.04	402.28	398.35	400.83	380.81	40
2022-05-13	387.40	389.47	379.83	389.47	370.02	44,035
2022-05-12	387.40	389.47	379.83	386.08	366.80	44,085
2022-05-11	390.03	397.50	385.76	390.88	370.37	3
2022-05-10	392.03	393.70	387.44	393.70	373.04	77
2022-05-09	397.62	397.62	381.55	381.55	361.53	110
2022-05-06	400.98	407.87	398.49	406.44	385.12	411
2022-05-05	429.04	429.04	411.49	411.49	389.90	0
2022-05-04	432.76	432.76	417.01	419.42	397.42	1
2022-05-03	426.86	430.24	425.81	430.24	407.67	15
2022-04-29	428.83	428.83	428.83	428.83	406.33	0
2022-04-28	427.44	428.83	424.62	428.83	406.33	7
2022-04-27	432.03	432.03	420.72	420.72	398.64	40
2022-04-26	450.31	462.30	439.92	439.92	416.84	58,061
2022-04-25	452.51	452.51	452.51	452.51	428.77	16
2022-04-22	466.03	471.12	466.03	467.66	443.12	5

← NewerPage 19 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.