Morgan Stanley historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-01	82.558	82.560	81.690	82.319	75.604	2,099
2023-05-31	82.976	83.175	81.670	81.670	75.008	2,767
2023-05-30	84.160	84.240	83.125	83.125	76.344	3,226
2023-05-26	82.945	84.578	82.945	84.122	77.260	3,478
2023-05-25	81.139	82.889	81.050	82.250	75.540	1,820
2023-05-24	82.115	82.115	80.751	81.320	74.686	7,266
2023-05-23	81.972	83.518	81.972	83.185	76.399	3,357
2023-05-22	82.455	82.950	81.977	82.499	75.769	1,785
2023-05-19	83.750	84.339	82.430	82.440	75.715	4,421
2023-05-18	83.640	83.991	83.412	83.412	76.608	995
2023-05-17	81.860	83.672	81.860	83.672	76.846	69,354
2023-05-16	82.790	82.961	81.849	82.015	75.324	208,772
2023-05-15	82.589	83.121	82.460	83.048	76.273	598
2023-05-12	83.175	83.180	81.991	81.991	75.303	59,351
2023-05-11	82.590	82.665	82.117	82.560	75.825	1,943
2023-05-10	85.130	85.130	82.820	83.091	76.312	3,585
2023-05-09	85.510	85.510	83.858	84.608	77.706	20,795
2023-05-05	84.200	84.678	83.807	84.399	77.514	3,270
2023-05-04	84.030	84.068	81.710	82.699	75.953	5,747
2023-05-03	86.811	87.092	86.613	87.020	79.921	8,261
2023-05-02	87.490	87.570	85.454	85.962	78.950	1,795
2023-04-28	89.316	90.289	89.202	89.800	82.474	2,252
2023-04-27	89.384	90.348	89.030	90.348	82.266	2,350
2023-04-26	88.080	89.728	88.000	88.785	80.843	2,202
2023-04-25	89.140	89.140	87.992	88.039	80.163	3,281
2023-04-24	90.401	90.578	89.582	89.980	81.931	3,335
2023-04-21	89.860	90.837	89.310	90.822	82.698	15,087
2023-04-20	89.720	91.765	89.720	90.435	82.345	16,912
2023-04-19	87.280	90.215	86.592	90.215	82.145	301,435
2023-04-18	88.745	90.490	88.745	90.410	82.322	1,732
2023-04-17	86.420	87.440	86.420	87.095	79.304	1,631
2023-04-14	86.345	87.320	86.070	86.731	78.972	2,823
2023-04-13	84.800	85.630	84.621	85.411	77.771	4,212
2023-04-12	85.640	86.000	85.010	86.000	78.307	1,763
2023-04-11	84.350	85.510	84.260	85.422	77.780	4,291
2023-04-06	83.730	84.250	83.520	84.011	76.496	21,427
2023-04-05	83.735	84.100	83.411	83.785	76.290	2,222
2023-04-04	86.730	87.000	84.632	84.880	77.287	5,940
2023-04-03	87.950	88.230	86.802	87.085	79.295	2,057
2023-03-31	86.900	87.220	86.261	86.869	79.098	4,946
2023-03-30	87.270	87.557	85.719	85.719	78.051	2,824
2023-03-29	84.880	86.228	84.880	85.939	78.251	1,159,768
2023-03-28	84.480	85.177	83.992	83.997	76.483	2,296
2023-03-27	86.200	86.200	84.442	84.810	77.223	367,801
2023-03-24	83.675	83.900	81.890	83.481	76.013	17,153
2023-03-23	87.730	88.762	85.660	85.660	77.997	5,234
2023-03-22	88.740	89.961	88.688	89.961	81.914	3,734
2023-03-21	88.300	89.130	88.092	88.785	80.843	9,143
2023-03-20	84.760	86.155	84.760	85.155	77.537	3,301
2023-03-17	86.190	86.190	83.757	84.060	76.540	50,607
2023-03-16	84.178	87.801	83.860	86.896	79.123	4,794
2023-03-15	86.935	86.935	83.895	85.764	78.092	13,857
2023-03-14	92.040	92.040	89.238	89.339	81.347	2,232
2023-03-13	89.350	89.837	86.774	88.630	80.702	5,686
2023-03-10	91.720	92.900	89.335	91.124	82.972	4,181
2023-03-09	95.900	95.900	92.820	93.135	84.804	43,068
2023-03-08	95.640	96.303	95.543	96.237	87.628	1,699
2023-03-07	98.050	98.240	96.360	96.360	87.740	2,998
2023-03-06	98.480	99.200	98.178	98.615	89.793	4,002
2023-03-03	96.540	97.283	96.540	97.233	88.535	1,023

← NewerPage 15 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.