Morgan Stanley historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-21	84.950	85.270	84.580	85.130	80.656	1,289
2024-02-20	85.840	86.400	85.162	85.162	80.687	4,962
2024-02-16	85.670	86.723	85.060	86.392	81.852	2,263
2024-02-15	84.945	86.130	84.500	86.130	81.604	22,741
2024-02-14	83.970	84.882	83.895	83.995	79.581	519,497
2024-02-13	85.800	86.160	83.730	83.730	79.330	8,331
2024-02-12	85.750	87.630	85.750	87.515	82.916	3,968
2024-02-09	85.710	86.090	85.459	85.960	81.443	1,037
2024-02-08	85.790	86.190	85.172	86.180	81.651	3,414
2024-02-07	86.260	86.310	85.320	86.221	81.690	6,400
2024-02-06	85.730	86.530	85.710	86.235	81.703	367,453
2024-02-05	86.300	86.320	85.105	86.122	81.596	9,808
2024-02-02	86.220	87.632	86.082	87.620	83.015	3,615
2024-02-01	87.315	88.134	85.741	86.450	81.907	2,178
2024-01-31	87.620	88.720	87.160	88.000	83.375	963,661
2024-01-30	87.620	87.810	86.880	87.810	83.195	962,943
2024-01-29	87.215	87.390	85.800	86.969	81.593	9,150
2024-01-26	87.680	88.499	87.680	87.710	82.288	2,405
2024-01-25	88.280	88.415	87.350	87.430	82.026	9,391
2024-01-24	87.520	88.265	87.310	87.590	82.176	3,950
2024-01-23	85.730	86.570	85.180	86.435	81.092	141,889
2024-01-22	85.474	86.725	85.450	85.700	80.403	8,097
2024-01-19	83.900	85.190	83.260	85.190	79.924	614,396
2024-01-18	84.849	84.940	83.341	83.630	78.461	23,618
2024-01-17	84.230	85.000	83.999	84.250	79.042	12,641
2024-01-16	86.600	89.700	84.870	84.870	79.624	1,364,246
2024-01-12	90.510	91.895	89.465	90.150	84.578	978,643
2024-01-11	90.750	90.940	89.590	90.610	85.009	1,394
2024-01-10	92.060	92.060	91.319	91.470	85.816	23,333
2024-01-09	93.200	93.260	92.070	92.070	86.379	3,161
2024-01-08	93.190	93.329	92.360	93.329	87.560	1,675
2024-01-05	92.150	93.928	92.150	93.045	87.294	24,089
2024-01-04	91.910	92.983	91.910	92.499	86.781	70,215
2024-01-03	93.900	93.900	91.370	92.369	86.659	45,769
2024-01-02	92.630	94.055	92.490	93.870	88.068	4,151
2023-12-29	93.490	93.760	93.090	93.385	87.613	1,439
2023-12-28	93.310	93.910	93.310	93.760	87.964	594
2023-12-27	92.690	93.575	92.690	93.575	87.791	2,542
2023-12-22	92.900	93.610	92.650	92.660	86.932	5,195
2023-12-21	92.175	92.570	91.670	91.980	86.294	1,618
2023-12-20	91.920	92.290	91.140	92.040	86.351	2,131,178
2023-12-19	90.850	92.310	90.790	92.280	86.576	1,898
2023-12-18	91.450	91.740	90.690	90.730	85.122	2,655
2023-12-15	90.300	91.720	90.020	91.122	85.490	4,134
2023-12-14	85.630	91.480	85.630	90.825	85.211	963,903
2023-12-13	85.550	85.550	83.295	84.651	79.418	1,476
2023-12-12	82.764	83.640	82.586	83.410	78.254	2,057
2023-12-11	82.020	82.710	81.990	82.660	77.551	1,144
2023-12-08	80.220	82.520	80.220	82.260	77.175	2,721
2023-12-07	79.960	80.482	79.715	80.470	75.496	518
2023-12-06	81.164	81.670	79.890	80.115	75.163	1,662
2023-12-05	80.800	80.810	79.630	80.350	75.383	1,897
2023-12-04	80.150	81.360	80.150	81.210	76.190	2,744
2023-12-01	79.110	80.950	78.880	80.685	75.698	4,067
2023-11-30	78.611	79.439	78.212	79.010	74.126	3,186
2023-11-29	77.440	79.375	77.360	79.375	74.469	2,366
2023-11-28	77.195	77.310	76.415	76.600	71.865	3,923
2023-11-27	78.240	78.320	77.630	77.640	72.841	1,283
2023-11-24	78.308	78.920	78.090	78.585	73.727	602,795
2023-11-22	78.870	78.870	78.330	78.395	73.549	4,030

← NewerPage 12 of 21 · 1,238 trading daysOlder →

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.