MSCI Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-25	499.16	501.03	491.35	498.32	471.27	33
2022-01-24	501.12	501.12	483.94	483.94	457.67	213
2022-01-21	511.61	511.61	504.83	509.81	482.13	22
2022-01-20	520.03	527.47	520.03	527.08	498.47	61
2022-01-19	527.45	527.45	527.45	527.45	498.82	0
2022-01-18	513.04	518.64	508.53	517.18	489.10	247
2022-01-17	521.88	521.88	521.88	521.88	493.55	0
2022-01-14	534.16	534.16	520.87	521.88	493.55	215
2022-01-13	559.63	564.04	540.48	540.48	511.14	4
2022-01-12	556.25	562.47	556.07	561.36	530.89	22
2022-01-11	544.25	552.88	544.25	552.87	522.85	186
2022-01-10	548.82	548.82	532.02	537.86	508.66	12
2022-01-07	567.32	567.32	556.77	556.77	526.55	23
2022-01-06	558.47	565.90	550.22	564.08	533.46	190
2022-01-05	597.93	597.93	583.28	583.28	551.62	2
2022-01-04	606.84	606.84	585.17	585.17	553.40	13
2021-12-31	613.79	614.37	613.33	614.37	581.02	0
2021-12-30	619.15	620.18	617.70	618.00	584.45	2
2021-12-29	619.48	619.48	613.46	613.46	580.16	1
2021-12-24	614.58	614.58	614.58	614.58	581.22	0
2021-12-23	609.40	615.19	607.42	614.58	581.22	56
2021-12-22	597.93	597.93	594.15	594.98	562.68	0
2021-12-21	584.54	588.69	582.83	588.67	556.71	56
2021-12-20	590.22	590.22	574.58	577.95	546.58	55
2021-12-17	586.12	604.20	585.10	595.24	562.93	614
2021-12-16	602.78	611.01	595.08	595.08	562.78	71
2021-12-15	592.32	595.79	592.32	593.29	561.08	188
2021-12-14	619.21	619.21	590.00	594.46	562.19	12
2021-12-13	630.28	630.28	621.57	621.57	587.83	16
2021-12-10	632.11	632.11	622.53	623.45	589.61	47
2021-12-09	650.00	650.00	626.06	626.06	592.07	24
2021-12-08	632.32	643.95	632.32	642.22	607.36	4
2021-12-07	628.91	634.30	628.91	632.41	598.08	27
2021-12-06	603.18	603.18	603.18	603.18	570.44	0
2021-12-03	612.02	612.02	595.23	603.18	570.44	26
2021-12-02	634.18	634.18	634.18	634.18	599.75	0
2021-12-01	639.38	639.38	638.55	638.55	603.89	29
2021-11-30	635.03	635.03	635.03	635.03	600.56	5
2021-11-29	635.26	641.72	635.26	640.46	605.69	30
2021-11-26	629.10	632.13	629.10	632.13	597.81	8
2021-11-25	642.17	642.17	642.17	642.17	607.31	0
2021-11-24	627.83	642.17	627.83	642.17	607.31	16
2021-11-23	634.83	634.83	631.64	631.64	597.35	39
2021-11-22	656.99	656.99	643.00	643.00	608.09	9
2021-11-19	657.03	657.03	657.03	657.03	621.36	10
2021-11-18	663.88	664.41	663.88	664.41	628.34	32
2021-11-17	675.15	675.15	665.77	667.46	631.22	2,197
2021-11-16	660.95	676.96	660.95	676.96	640.21	22
2021-11-15	652.60	652.60	652.60	652.60	617.17	50
2021-11-12	638.92	638.92	638.92	638.92	604.24	19
2021-11-11	640.62	640.62	640.62	640.62	605.84	0
2021-11-10	640.62	640.62	640.62	640.62	605.84	0
2021-11-09	654.20	657.15	651.91	652.38	615.98	116
2021-11-08	650.76	650.76	649.84	649.84	613.58	40
2021-11-05	661.98	661.98	657.86	657.86	621.16	35
2021-11-04	653.55	662.82	653.55	662.82	625.84	2
2021-11-03	650.85	650.85	650.85	650.85	614.54	0
2021-11-02	650.85	650.85	650.85	650.85	614.54	0
2021-11-01	669.84	669.84	644.98	650.85	614.54	178
2021-10-29	653.00	663.04	653.00	662.38	625.42	15

← NewerPage 21 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.