Morgan Stanley historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-25	83.710	83.717	82.807	83.508	77.401	3,610
2023-08-24	83.170	84.597	83.170	83.338	77.244	1,123
2023-08-23	83.108	83.669	83.108	83.439	77.338	1,935
2023-08-22	84.595	84.630	82.995	83.195	77.112	1,948
2023-08-21	85.015	85.299	83.668	84.118	77.967	4,295
2023-08-18	84.985	86.168	84.960	84.988	78.773	1,337
2023-08-17	86.630	86.790	86.141	86.141	79.842	999
2023-08-16	85.902	86.680	85.902	86.222	79.917	231
2023-08-15	86.410	86.410	85.922	86.179	79.878	1,993
2023-08-14	86.900	87.179	86.540	87.010	80.648	1,888
2023-08-11	87.910	87.910	87.060	87.889	81.462	480,389
2023-08-10	87.990	88.838	87.922	87.922	81.493	1,980
2023-08-09	88.440	88.903	87.548	87.765	81.347	742
2023-08-08	87.672	87.685	86.392	87.659	81.249	3,236
2023-08-07	89.541	89.570	89.221	89.309	82.778	738
2023-08-04	89.420	89.915	89.295	89.550	83.002	2,414
2023-08-03	88.779	89.468	88.700	89.468	82.926	1,508
2023-08-02	89.770	89.795	88.870	89.360	82.826	29,168
2023-08-01	91.318	91.318	90.709	90.795	84.156	225
2023-07-31	91.670	92.049	91.360	91.360	84.680	1,531
2023-07-28	92.260	92.260	91.219	91.341	84.662	839
2023-07-27	93.766	94.625	93.190	93.190	85.588	5,550
2023-07-26	94.510	94.940	93.635	93.905	86.245	2,977
2023-07-25	94.771	95.410	94.771	95.166	87.402	1,422
2023-07-24	94.220	94.981	93.820	94.902	87.160	2,914
2023-07-21	94.150	94.300	93.100	94.142	86.462	3,080
2023-07-20	92.950	94.061	92.950	93.862	86.205	1,993
2023-07-19	91.850	93.590	91.490	93.242	85.636	15,592
2023-07-18	86.089	92.530	86.089	91.615	84.141	16,704
2023-07-17	87.300	87.300	85.720	86.479	79.424	145,693
2023-07-14	87.300	87.300	85.693	85.855	78.851	4,468
2023-07-13	86.230	86.561	85.802	85.845	78.842	1,623
2023-07-12	86.690	87.530	86.262	86.262	79.225	1,915
2023-07-11	83.798	85.000	83.742	85.000	78.066	2,980
2023-07-10	83.400	84.329	83.390	83.675	76.849	2,271
2023-07-07	82.990	83.999	82.990	83.969	77.119	4,333
2023-07-06	84.820	84.850	83.070	83.500	76.688	3,337
2023-07-05	85.950	86.250	85.398	86.025	79.007	1,729
2023-07-03	85.980	87.500	85.980	86.480	79.425	2,282
2023-06-30	85.902	86.181	85.710	85.838	78.836	5,965
2023-06-29	85.220	85.854	84.903	85.330	78.369	9,638
2023-06-28	84.166	84.186	83.682	83.845	77.005	1,577
2023-06-27	83.720	84.602	83.467	84.550	77.653	3,684
2023-06-26	84.169	84.229	83.312	83.670	76.844	950
2023-06-23	82.714	83.601	82.714	83.601	76.781	3,673
2023-06-22	86.560	86.560	84.600	84.870	77.947	245,080
2023-06-21	86.431	87.150	86.431	86.902	79.813	2,068
2023-06-20	87.002	87.122	86.311	87.105	79.999	6,162
2023-06-19	89.620	89.620	89.620	89.620	82.309	62
2023-06-16	89.050	89.050	88.125	88.125	80.936	106,315
2023-06-15	87.624	89.005	87.469	88.945	81.689	2,217
2023-06-14	89.100	89.260	88.525	88.689	81.454	73,000
2023-06-13	87.896	88.810	87.685	88.751	81.511	4,260
2023-06-12	86.480	87.211	86.137	87.110	80.004	1,688
2023-06-09	86.880	86.880	85.955	86.069	79.048	1,059
2023-06-08	86.340	86.400	85.250	86.117	79.092	1,832
2023-06-07	86.633	86.644	85.907	86.085	79.062	2,880
2023-06-06	83.768	86.215	83.727	85.799	78.800	2,998
2023-06-05	84.398	84.713	83.519	83.783	76.948	2,493
2023-06-02	82.940	84.649	82.940	84.379	77.496	3,215

← NewerPage 14 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.