Morgan Stanley historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-15 | 100.80 | 101.11 | 100.22 | 100.88 | 97.334 | 6,172 |
| 2024-08-14 | 97.600 | 100.56 | 97.510 | 99.502 | 96.004 | 9,717 |
| 2024-08-13 | 95.770 | 96.275 | 95.100 | 96.275 | 92.891 | 1,524 |
| 2024-08-12 | 94.800 | 95.420 | 93.510 | 94.620 | 91.294 | 2,424 |
| 2024-08-09 | 94.335 | 95.070 | 94.080 | 94.620 | 91.294 | 1,714 |
| 2024-08-08 | 93.130 | 94.900 | 92.820 | 94.900 | 91.564 | 3,173 |
| 2024-08-07 | 94.730 | 95.241 | 92.371 | 92.556 | 89.303 | 4,384 |
| 2024-08-06 | 92.000 | 93.740 | 91.520 | 93.372 | 90.090 | 3,467 |
| 2024-08-05 | 91.050 | 93.211 | 90.000 | 92.616 | 89.361 | 99,454 |
| 2024-08-02 | 98.752 | 99.650 | 95.153 | 95.179 | 91.834 | 7,403 |
| 2024-08-01 | 103.95 | 103.95 | 101.46 | 101.60 | 98.029 | 7,340 |
| 2024-07-31 | 103.09 | 103.85 | 102.28 | 103.77 | 100.12 | 7,598 |
| 2024-07-30 | 103.69 | 104.10 | 102.92 | 103.15 | 98.632 | 3,622 |
| 2024-07-29 | 103.83 | 104.51 | 102.35 | 102.59 | 98.096 | 2,369 |
| 2024-07-26 | 104.89 | 105.86 | 104.64 | 105.02 | 100.42 | 4,988 |
| 2024-07-25 | 101.62 | 104.17 | 101.62 | 103.60 | 99.062 | 5,900 |
| 2024-07-24 | 103.29 | 103.96 | 101.80 | 102.69 | 98.188 | 4,635 |
| 2024-07-23 | 102.65 | 104.10 | 102.52 | 103.65 | 99.105 | 3,249 |
| 2024-07-22 | 102.58 | 103.13 | 102.07 | 102.40 | 97.915 | 4,268 |
| 2024-07-19 | 104.50 | 104.86 | 102.26 | 102.92 | 98.412 | 10,356 |
| 2024-07-18 | 106.18 | 107.61 | 104.75 | 104.75 | 100.16 | 6,274 |
| 2024-07-17 | 105.21 | 107.63 | 104.60 | 106.07 | 101.42 | 111,713 |
| 2024-07-16 | 106.38 | 109.04 | 102.24 | 106.49 | 101.82 | 46,550 |
| 2024-07-15 | 103.95 | 105.79 | 103.20 | 105.76 | 101.13 | 20,089 |
| 2024-07-12 | 104.91 | 105.80 | 104.59 | 105.05 | 100.44 | 2,811 |
| 2024-07-11 | 104.26 | 105.20 | 103.87 | 104.87 | 100.28 | 5,031 |
| 2024-07-10 | 102.77 | 103.21 | 102.08 | 103.06 | 98.546 | 3,630 |
| 2024-07-09 | 100.60 | 102.83 | 100.23 | 102.44 | 97.953 | 5,128 |
| 2024-07-08 | 99.690 | 101.22 | 99.440 | 100.65 | 96.241 | 5,564 |
| 2024-07-05 | 100.24 | 100.30 | 99.000 | 99.365 | 95.012 | 2,725 |
| 2024-07-03 | 100.54 | 100.57 | 99.680 | 100.10 | 95.715 | 4,094 |
| 2024-07-02 | 98.970 | 99.410 | 98.770 | 99.090 | 94.750 | 4,840 |
| 2024-07-01 | 97.210 | 99.284 | 97.210 | 98.870 | 94.539 | 2,186 |
| 2024-06-28 | 96.537 | 97.210 | 96.160 | 96.532 | 92.304 | 4,906 |
| 2024-06-27 | 96.030 | 96.260 | 95.320 | 95.320 | 91.145 | 4,706 |
| 2024-06-26 | 97.800 | 97.800 | 96.132 | 96.565 | 92.335 | 514,916 |
| 2024-06-25 | 97.400 | 98.300 | 96.660 | 97.720 | 93.440 | 305,698 |
| 2024-06-24 | 96.425 | 97.260 | 96.251 | 97.080 | 92.828 | 2,165 |
| 2024-06-21 | 97.190 | 97.730 | 96.550 | 96.630 | 92.397 | 5,699 |
| 2024-06-20 | 97.760 | 98.008 | 97.130 | 97.636 | 93.359 | 3,132 |
| 2024-06-18 | 97.000 | 97.650 | 96.965 | 97.420 | 93.152 | 9,534 |
| 2024-06-17 | 96.000 | 96.207 | 95.010 | 96.203 | 91.989 | 3,322 |
| 2024-06-14 | 94.824 | 95.325 | 94.020 | 95.040 | 90.877 | 3,377 |
| 2024-06-13 | 95.550 | 95.550 | 94.658 | 95.145 | 90.977 | 4,644 |
| 2024-06-12 | 95.430 | 97.680 | 95.430 | 96.270 | 92.053 | 54,223 |
| 2024-06-11 | 96.290 | 96.290 | 94.560 | 95.580 | 91.393 | 1,954 |
| 2024-06-10 | 97.110 | 97.110 | 95.492 | 96.670 | 92.436 | 7,054 |
| 2024-06-07 | 96.330 | 97.660 | 95.966 | 97.206 | 92.948 | 2,127 |
| 2024-06-06 | 96.430 | 97.395 | 96.260 | 96.698 | 92.462 | 4,144 |
| 2024-06-05 | 96.540 | 97.520 | 96.430 | 96.570 | 92.340 | 3,435 |
| 2024-06-04 | 96.050 | 97.530 | 95.780 | 96.390 | 92.168 | 27,817 |
| 2024-06-03 | 98.020 | 98.220 | 96.635 | 97.245 | 92.985 | 6,297 |
| 2024-05-31 | 97.170 | 97.669 | 96.411 | 96.870 | 92.627 | 2,629 |
| 2024-05-30 | 97.400 | 97.510 | 96.713 | 97.020 | 92.770 | 21,322 |
| 2024-05-29 | 96.870 | 97.610 | 96.470 | 97.310 | 93.048 | 4,079 |
| 2024-05-28 | 98.180 | 99.445 | 98.180 | 99.080 | 94.740 | 4,844 |
| 2024-05-24 | 99.546 | 99.910 | 99.160 | 99.500 | 95.142 | 4,007 |
| 2024-05-23 | 100.41 | 100.62 | 98.684 | 98.720 | 94.396 | 6,866 |
| 2024-05-22 | 101.01 | 102.46 | 100.71 | 100.79 | 96.375 | 1,395 |
| 2024-05-21 | 100.47 | 102.98 | 100.01 | 101.86 | 97.398 | 4,307 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-10-30 | 1.0000 USD |
| 2025-07-30 | 1.0000 USD |
| 2025-04-29 | 0.9250 USD |
| 2025-01-30 | 0.9250 USD |
| 2024-10-31 | 0.9250 USD |
| 2024-07-31 | 0.9250 USD |
| 2024-04-29 | 0.8500 USD |
| 2024-01-30 | 0.8500 USD |
| 2023-10-30 | 0.8500 USD |
| 2023-07-28 | 0.8500 USD |
| 2023-04-28 | 0.7750 USD |
| 2023-01-30 | 0.7750 USD |
| 2022-10-28 | 0.7750 USD |
| 2022-07-28 | 0.7750 USD |
| 2022-04-28 | 0.7000 USD |
| 2022-01-28 | 0.7000 USD |
| 2021-10-28 | 0.7000 USD |
| 2021-07-29 | 0.7000 USD |
| 2021-04-29 | 0.3500 USD |
| 2021-01-28 | 0.3500 USD |
| 2020-10-29 | 0.3500 USD |
| 2020-07-30 | 0.3500 USD |
| 2020-04-29 | 0.3500 USD |
| 2020-01-30 | 0.3500 USD |
| 2019-10-30 | 0.3500 USD |
| 2019-07-30 | 0.3500 USD |
| 2019-04-29 | 0.3000 USD |
| 2019-01-30 | 0.3000 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.