MSCI Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-21	500.07	500.07	493.29	494.37	468.43	729
2022-04-20	495.47	495.47	495.47	495.47	469.48	28
2022-04-19	489.16	489.16	489.16	489.16	463.50	0
2022-04-14	497.43	497.43	487.22	487.22	461.66	1
2022-04-13	474.36	486.14	474.36	486.14	460.64	16
2022-04-12	495.46	495.46	484.35	484.35	458.94	63
2022-04-11	504.00	504.00	486.76	490.58	464.84	1
2022-04-08	512.49	512.49	512.49	512.49	485.60	4
2022-04-07	506.18	509.41	506.18	509.41	482.68	116
2022-04-06	513.00	513.00	501.40	504.95	478.46	7
2022-04-05	520.97	520.97	511.89	515.28	488.25	41
2022-04-04	517.74	525.21	517.72	521.51	494.15	186
2022-04-01	505.00	513.95	505.00	513.64	486.69	37
2022-03-31	510.28	513.17	508.00	513.17	486.25	132
2022-03-30	510.94	513.33	509.85	509.85	483.10	49
2022-03-29	518.81	524.18	514.47	514.47	487.48	14
2022-03-28	496.78	498.77	494.78	498.77	472.60	45
2022-03-25	499.00	499.00	488.32	488.32	462.70	1
2022-03-24	494.23	494.23	494.18	494.18	468.25	12
2022-03-23	499.97	499.97	494.58	494.58	468.63	2
2022-03-22	514.05	514.05	514.05	514.05	487.08	1
2022-03-21	520.34	520.34	510.42	510.42	483.64	113
2022-03-18	507.15	512.76	507.14	512.76	485.86	2
2022-03-17	484.40	495.50	484.40	494.40	468.46	2
2022-03-16	483.31	490.75	483.31	485.95	460.46	27
2022-03-15	458.11	458.11	458.11	458.11	434.08	0
2022-03-14	459.56	459.56	458.11	458.11	434.08	29
2022-03-11	471.36	471.36	460.78	460.90	436.72	0
2022-03-10	488.13	488.13	464.75	465.67	441.24	58,113
2022-03-09	488.75	488.75	488.75	488.75	463.11	0
2022-03-08	468.01	472.27	452.62	464.66	440.28	8
2022-03-07	500.79	500.79	476.17	476.17	451.19	29
2022-03-04	499.59	501.10	494.03	501.10	474.81	1
2022-03-03	509.54	509.54	509.54	509.54	482.81	0
2022-03-02	500.38	512.64	500.38	512.64	485.74	132
2022-03-01	513.36	513.36	513.36	513.36	486.43	0
2022-02-28	509.11	512.90	508.91	512.90	485.99	10
2022-02-25	513.60	516.11	505.55	508.26	481.59	18
2022-02-24	485.22	500.34	485.22	500.34	474.09	1,103
2022-02-23	527.55	527.55	526.43	526.43	498.81	320
2022-02-22	526.00	526.00	519.20	519.20	491.96	27
2022-02-21	528.17	528.17	528.17	528.17	500.46	0
2022-02-18	530.10	533.18	525.39	528.17	500.46	14
2022-02-17	532.80	537.00	531.62	537.00	508.83	19
2022-02-16	543.50	543.50	536.94	541.10	511.73	51
2022-02-15	533.29	547.63	533.29	542.53	513.08	23
2022-02-14	531.60	533.37	527.35	532.14	503.25	13
2022-02-11	541.61	542.15	531.53	532.31	503.41	7
2022-02-10	553.97	556.99	549.29	549.29	519.47	46
2022-02-09	557.11	561.82	557.11	559.65	529.27	2
2022-02-08	534.92	542.25	527.15	542.25	512.81	3
2022-02-07	551.75	558.77	551.75	558.77	528.44	73
2022-02-04	555.07	558.86	554.23	558.16	527.86	50
2022-02-03	534.16	543.02	534.16	541.39	512.00	20
2022-02-02	564.12	564.21	544.21	549.03	519.23	18
2022-02-01	536.12	542.96	530.02	542.96	513.49	1,057
2022-01-31	511.69	527.27	511.69	527.27	498.65	32
2022-01-28	492.09	492.64	487.33	492.64	465.90	126
2022-01-27	506.92	506.92	497.88	497.88	470.85	53
2022-01-26	508.21	508.21	505.94	505.94	478.47	12

← NewerPage 20 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.