Morgan Stanley historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-21	79.050	79.250	78.456	78.770	73.901	8,940
2023-11-20	79.975	80.115	79.460	80.070	75.121	1,124
2023-11-17	79.660	80.430	79.660	80.300	75.336	67,281
2023-11-16	79.680	80.068	79.110	79.540	74.623	2,236
2023-11-15	78.450	79.650	78.310	79.620	74.698	6,414
2023-11-14	76.903	78.680	76.730	78.430	73.582	5,914
2023-11-13	74.750	75.480	74.750	75.110	70.467	1,493
2023-11-10	74.190	75.125	74.140	75.125	70.481	370,604
2023-11-09	75.970	75.970	74.145	74.145	69.562	362,665
2023-11-08	75.210	75.889	75.101	75.889	71.198	719
2023-11-07	75.810	76.100	75.110	75.170	70.524	1,491
2023-11-06	76.260	76.750	75.420	75.610	70.936	165,702
2023-11-03	74.840	76.659	74.590	76.445	71.720	7,326
2023-11-02	70.950	73.380	70.950	73.380	68.844	985,315
2023-11-01	70.975	71.880	70.820	71.050	66.658	951,304
2023-10-31	70.770	70.920	70.300	70.670	66.302	1,089
2023-10-30	70.290	70.790	69.487	70.790	66.414	2,759
2023-10-27	71.910	72.000	70.500	70.510	65.354	6,308
2023-10-26	71.410	72.450	71.350	72.380	67.087	1,055
2023-10-25	71.560	71.830	71.210	71.420	66.198	8,431
2023-10-24	71.990	72.060	71.100	71.585	66.351	4,226
2023-10-23	72.695	72.780	71.764	71.780	66.531	32,768
2023-10-20	73.270	73.950	72.370	73.500	68.125	23,148
2023-10-19	75.160	76.410	73.660	73.710	68.320	9,370
2023-10-18	80.330	80.330	73.440	75.150	69.655	574,037
2023-10-17	78.200	80.615	77.940	79.780	73.946	1,906
2023-10-16	78.625	79.068	78.080	78.845	73.080	1,837
2023-10-13	78.330	79.120	77.525	77.671	71.992	6,493
2023-10-12	79.070	79.070	77.472	77.472	71.807	7,228
2023-10-11	79.780	80.031	78.810	78.835	73.070	8,763
2023-10-10	80.390	81.070	80.206	80.505	74.618	2,503
2023-10-09	79.550	80.032	78.960	79.870	74.030	2,664
2023-10-06	78.870	80.689	78.390	80.515	74.628	1,680
2023-10-05	78.620	79.339	78.067	79.338	73.537	1,807
2023-10-04	77.960	78.888	77.660	78.379	72.648	3,019
2023-10-03	79.640	79.640	77.995	77.999	72.296	2,458
2023-10-02	81.080	81.360	80.025	80.377	74.499	1,490
2023-09-29	83.014	83.014	81.661	81.661	75.690	1,707
2023-09-28	81.450	82.400	81.450	81.899	75.910	2,443
2023-09-27	82.290	82.501	81.100	81.100	75.170	19,167
2023-09-26	82.380	82.670	81.819	81.819	75.836	6,133
2023-09-25	82.632	83.258	82.358	83.130	77.051	1,785
2023-09-22	84.927	84.927	83.091	83.091	77.015	3,036
2023-09-21	86.440	86.440	85.269	85.540	79.285	123,346
2023-09-20	88.510	89.058	88.510	89.049	82.538	119,584
2023-09-19	89.010	89.451	88.159	88.392	81.929	5,042
2023-09-18	88.560	88.929	87.855	88.778	82.287	990
2023-09-15	88.110	88.640	88.065	88.462	81.993	1,134
2023-09-14	87.984	88.809	87.984	88.765	82.274	2,245
2023-09-13	86.625	87.681	86.170	87.410	81.018	3,151
2023-09-12	83.280	86.500	83.240	86.306	79.995	2,099
2023-09-11	84.150	85.612	83.582	83.582	77.470	99,409
2023-09-08	84.130	84.629	83.905	84.629	78.440	1,783
2023-09-07	83.990	84.499	83.990	84.340	78.173	542
2023-09-06	84.280	84.639	83.355	83.555	77.445	2,022
2023-09-05	85.980	85.980	85.001	85.001	78.786	1,946
2023-09-01	86.028	86.324	85.459	85.678	79.413	2,482
2023-08-31	85.645	85.670	85.000	85.022	78.805	1,828
2023-08-30	85.800	85.800	85.109	85.530	79.276	471
2023-08-29	84.510	85.510	84.487	85.445	79.197	1,839

← NewerPage 13 of 21 · 1,231 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.