Morgan Stanley historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-20 | 100.13 | 100.87 | 99.730 | 100.33 | 95.935 | 1,608 |
| 2024-05-17 | 99.930 | 100.57 | 99.305 | 100.03 | 95.650 | 2,204 |
| 2024-05-16 | 100.14 | 100.39 | 99.476 | 99.810 | 95.438 | 4,991 |
| 2024-05-15 | 99.650 | 100.88 | 99.650 | 100.46 | 96.060 | 4,026 |
| 2024-05-14 | 98.988 | 100.13 | 98.770 | 99.565 | 95.204 | 2,950 |
| 2024-05-13 | 98.510 | 98.970 | 98.510 | 98.820 | 94.491 | 3,675 |
| 2024-05-10 | 98.460 | 98.980 | 97.632 | 98.040 | 93.746 | 3,108 |
| 2024-05-09 | 95.240 | 97.520 | 95.240 | 97.450 | 93.181 | 6,088 |
| 2024-05-08 | 95.700 | 95.860 | 95.150 | 95.860 | 91.661 | 3,749 |
| 2024-05-07 | 94.930 | 95.900 | 94.735 | 95.812 | 91.615 | 5,505 |
| 2024-05-03 | 93.560 | 94.362 | 92.170 | 93.805 | 89.696 | 2,839 |
| 2024-05-02 | 92.240 | 92.840 | 91.640 | 92.604 | 88.548 | 4,504 |
| 2024-05-01 | 91.280 | 91.500 | 90.770 | 91.247 | 87.250 | 794 |
| 2024-04-30 | 91.590 | 91.990 | 90.618 | 90.800 | 86.823 | 2,432 |
| 2024-04-29 | 91.790 | 92.680 | 91.350 | 92.650 | 88.592 | 1,509 |
| 2024-04-26 | 92.310 | 93.242 | 92.310 | 92.892 | 88.010 | 2,462 |
| 2024-04-25 | 93.152 | 93.380 | 91.698 | 92.480 | 87.620 | 4,082 |
| 2024-04-24 | 92.700 | 94.010 | 92.700 | 93.390 | 88.482 | 127,538 |
| 2024-04-23 | 92.120 | 94.020 | 92.120 | 93.640 | 88.719 | 3,630 |
| 2024-04-22 | 90.660 | 92.495 | 90.660 | 92.495 | 87.634 | 1,163,876 |
| 2024-04-19 | 89.900 | 91.560 | 89.900 | 91.236 | 86.441 | 7,953 |
| 2024-04-18 | 90.460 | 91.050 | 89.772 | 90.266 | 85.522 | 3,595 |
| 2024-04-17 | 89.530 | 91.362 | 89.530 | 90.190 | 85.450 | 12,800 |
| 2024-04-16 | 89.968 | 91.000 | 85.000 | 89.760 | 85.043 | 19,249 |
| 2024-04-15 | 88.015 | 89.010 | 86.657 | 86.696 | 82.140 | 10,176 |
| 2024-04-12 | 86.500 | 86.690 | 85.260 | 85.850 | 81.338 | 9,280 |
| 2024-04-11 | 91.576 | 91.604 | 86.275 | 86.450 | 81.907 | 2,445 |
| 2024-04-10 | 92.270 | 92.900 | 91.186 | 91.610 | 86.796 | 2,889 |
| 2024-04-09 | 93.260 | 94.000 | 92.900 | 93.600 | 88.681 | 2,433,027 |
| 2024-04-08 | 93.000 | 93.470 | 92.250 | 93.170 | 88.274 | 23,856 |
| 2024-04-05 | 92.210 | 93.230 | 91.627 | 92.870 | 87.989 | 3,681 |
| 2024-04-04 | 94.560 | 94.740 | 93.175 | 93.175 | 88.278 | 5,977 |
| 2024-04-03 | 93.220 | 94.220 | 92.950 | 93.415 | 88.506 | 1,612 |
| 2024-04-02 | 93.255 | 93.680 | 92.576 | 92.615 | 87.748 | 4,346 |
| 2024-03-28 | 93.750 | 94.250 | 93.540 | 94.230 | 89.278 | 5,084 |
| 2024-03-27 | 92.030 | 93.112 | 91.900 | 92.780 | 87.904 | 3,673 |
| 2024-03-26 | 91.420 | 91.822 | 91.043 | 91.760 | 86.938 | 5,683 |
| 2024-03-25 | 91.951 | 92.415 | 91.260 | 91.440 | 86.635 | 742,404 |
| 2024-03-22 | 93.650 | 93.800 | 91.750 | 92.002 | 87.167 | 4,487 |
| 2024-03-21 | 92.000 | 94.310 | 92.000 | 93.215 | 88.316 | 8,550 |
| 2024-03-20 | 88.100 | 91.010 | 88.100 | 90.976 | 86.195 | 5,726 |
| 2024-03-19 | 87.590 | 89.010 | 87.590 | 88.500 | 83.849 | 2,451 |
| 2024-03-18 | 88.360 | 88.530 | 87.780 | 88.050 | 83.423 | 5,425 |
| 2024-03-15 | 89.100 | 89.269 | 88.300 | 88.670 | 84.010 | 472,716 |
| 2024-03-14 | 89.150 | 89.210 | 88.615 | 88.820 | 84.152 | 2,839 |
| 2024-03-13 | 87.940 | 90.200 | 87.320 | 89.172 | 84.486 | 3,902 |
| 2024-03-12 | 87.215 | 87.720 | 86.693 | 87.270 | 82.684 | 1,238 |
| 2024-03-11 | 87.040 | 87.070 | 85.850 | 86.685 | 82.129 | 338,980 |
| 2024-03-08 | 86.620 | 88.240 | 86.620 | 87.160 | 82.580 | 2,762 |
| 2024-03-07 | 86.433 | 87.040 | 85.670 | 86.160 | 81.632 | 4,268 |
| 2024-03-06 | 89.130 | 89.130 | 84.550 | 84.630 | 80.182 | 1,206,100 |
| 2024-03-05 | 89.215 | 91.070 | 89.187 | 89.820 | 85.100 | 6,466 |
| 2024-03-04 | 88.380 | 91.190 | 87.240 | 90.052 | 85.320 | 8,213 |
| 2024-03-01 | 86.210 | 86.751 | 85.190 | 86.040 | 81.518 | 7,200 |
| 2024-02-29 | 86.050 | 86.530 | 85.460 | 85.965 | 81.447 | 913,966 |
| 2024-02-28 | 85.530 | 86.020 | 85.400 | 85.915 | 81.400 | 1,988 |
| 2024-02-27 | 85.970 | 86.420 | 85.250 | 85.385 | 80.898 | 4,247 |
| 2024-02-26 | 86.500 | 87.280 | 85.571 | 85.660 | 81.158 | 1,821 |
| 2024-02-23 | 86.160 | 87.100 | 86.070 | 86.760 | 82.201 | 2,989 |
| 2024-02-22 | 85.990 | 86.657 | 85.700 | 85.965 | 81.447 | 10,815 |
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.