MSCI Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-12-02	611.25	611.25	602.26	607.96	593.62	284
2024-11-29	606.17	610.68	604.47	609.63	595.25	2,353
2024-11-28	602.43	602.43	602.43	602.43	588.22	0
2024-11-27	605.58	607.64	600.26	602.43	588.22	346
2024-11-26	590.95	600.43	590.95	598.89	584.77	73
2024-11-25	596.56	597.82	589.01	593.64	579.64	276
2024-11-22	577.18	588.28	577.18	584.76	570.97	133
2024-11-21	582.30	589.00	580.04	580.72	567.02	430
2024-11-20	600.93	602.15	577.10	582.37	568.64	6,554
2024-11-19	591.56	601.75	588.20	601.48	587.29	751
2024-11-18	593.80	596.88	587.58	592.12	578.16	321
2024-11-15	601.63	605.58	594.77	597.02	582.94	511
2024-11-14	616.25	617.69	608.54	610.28	594.33	107
2024-11-13	606.99	621.30	600.50	616.32	600.21	316
2024-11-12	601.95	605.34	594.92	605.34	589.51	261
2024-11-11	598.63	602.13	592.81	598.30	582.66	251
2024-11-08	575.60	596.24	575.60	596.24	580.65	209
2024-11-07	579.58	579.58	572.94	578.33	563.21	218
2024-11-06	595.00	595.00	560.04	574.96	559.93	896
2024-11-05	593.10	594.93	587.63	587.63	572.27	92
2024-11-04	581.47	590.22	573.62	590.17	574.74	84
2024-11-01	574.99	578.79	570.60	576.78	561.70	82
2024-10-31	568.95	576.68	567.68	575.38	560.34	163
2024-10-30	583.15	589.36	567.38	567.90	553.05	157
2024-10-29	616.16	629.88	574.06	583.71	568.45	426
2024-10-28	594.03	595.50	589.91	594.74	579.19	85
2024-10-25	592.68	596.51	586.21	587.08	571.73	78
2024-10-24	600.00	600.00	587.05	592.39	576.90	97
2024-10-23	600.62	606.38	593.53	594.15	578.62	229
2024-10-22	600.00	603.21	596.67	601.92	586.18	273
2024-10-21	609.67	609.67	598.95	604.22	588.42	364
2024-10-18	605.76	617.39	600.00	608.16	592.26	149
2024-10-17	613.23	614.76	606.91	609.64	593.70	17,899
2024-10-16	617.26	617.26	602.57	606.74	590.88	219
2024-10-15	608.10	616.49	608.10	613.30	597.27	106
2024-10-14	606.60	610.02	601.16	608.97	593.05	76
2024-10-11	600.11	605.10	598.86	602.77	587.01	353
2024-10-10	601.78	607.00	599.17	601.32	585.60	191
2024-10-09	600.00	610.17	600.00	602.88	587.12	189
2024-10-08	578.64	594.04	578.64	592.12	576.64	334
2024-10-07	590.00	590.86	583.65	584.23	568.96	158
2024-10-04	594.00	596.44	583.97	589.23	573.83	861
2024-10-03	588.10	591.00	583.60	588.85	573.46	129
2024-10-02	575.00	588.62	575.00	588.05	572.68	193
2024-10-01	584.05	587.00	571.55	574.68	559.66	65
2024-09-30	576.06	579.85	571.70	578.45	563.33	164
2024-09-27	572.11	576.86	569.89	575.43	560.39	178
2024-09-26	567.00	570.47	565.40	567.52	552.68	160
2024-09-25	559.75	564.00	559.59	559.71	545.08	73
2024-09-24	561.45	562.01	553.72	561.54	546.86	188
2024-09-23	552.95	560.84	550.11	559.78	545.15	153
2024-09-20	555.22	555.22	546.82	548.49	534.15	140
2024-09-19	562.38	562.38	552.62	554.35	539.86	258
2024-09-18	554.96	557.14	552.44	557.14	542.57	97
2024-09-17	571.69	571.69	556.46	557.94	543.35	190
2024-09-16	567.29	570.58	564.79	568.82	553.95	331
2024-09-13	565.61	565.61	559.05	561.54	546.86	113
2024-09-12	558.45	561.54	553.50	558.92	544.31	157
2024-09-11	561.69	564.61	549.66	559.64	545.01	187
2024-09-10	561.92	562.60	556.42	560.82	546.16	301

← NewerPage 9 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.