Morgan Stanley historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-02	95.600	95.708	94.557	95.708	87.146	2,315
2023-03-01	96.040	96.700	95.363	96.529	87.894	2,667
2023-02-28	96.618	97.205	96.379	97.205	88.510	33,993
2023-02-27	97.760	97.961	97.069	97.151	88.460	2,221
2023-02-24	97.194	97.930	96.652	97.930	89.170	2,095
2023-02-23	98.027	98.178	96.825	97.372	88.662	2,300
2023-02-22	97.570	97.978	97.391	97.832	89.080	1,922
2023-02-21	98.190	98.862	97.401	97.401	88.688	2,629
2023-02-17	98.780	99.237	98.507	98.817	89.977	1,308
2023-02-16	99.507	99.990	98.982	99.990	91.045	2,044
2023-02-15	99.560	100.18	99.560	100.10	91.146	1,167
2023-02-14	99.170	100.81	99.150	100.51	91.517	9,226
2023-02-13	98.232	99.738	98.232	99.574	90.667	969
2023-02-10	97.830	98.357	97.690	98.120	89.343	962
2023-02-09	99.220	99.475	98.811	98.860	90.016	1,975
2023-02-08	98.280	99.949	98.170	99.555	90.649	1,458,225
2023-02-07	98.601	99.604	98.601	99.480	90.581	692
2023-02-06	98.920	98.920	98.342	98.719	89.888	2,812
2023-02-03	98.240	99.658	98.240	99.475	90.576	3,645
2023-02-02	98.860	100.19	98.331	99.405	90.513	6,057
2023-02-01	97.230	98.253	97.230	97.830	89.079	2,542
2023-01-31	96.310	96.759	95.775	96.759	88.103	15,347
2023-01-30	95.696	96.240	95.696	96.240	87.631	512
2023-01-27	96.535	96.535	95.880	96.345	87.021	1,009
2023-01-26	96.290	96.290	95.388	95.388	86.156	1,780
2023-01-25	96.550	96.550	94.780	94.780	85.607	2,854
2023-01-24	89.180	96.700	89.152	96.232	86.919	1,500
2023-01-23	95.940	97.150	95.540	97.090	87.694	5,686
2023-01-20	94.270	95.308	94.270	95.308	86.084	1,438
2023-01-19	94.595	94.670	92.960	94.039	84.938	3,656
2023-01-18	97.080	97.885	96.432	96.708	87.349	1,298,053
2023-01-17	95.570	99.070	95.230	98.230	88.723	111,884
2023-01-13	88.765	91.840	88.535	91.330	82.491	791
2023-01-12	89.430	91.765	89.430	91.626	82.758	813,775
2023-01-11	89.415	89.616	89.100	89.600	80.929	829
2023-01-10	87.880	88.303	87.095	88.303	79.757	455
2023-01-09	88.010	88.690	87.813	88.214	79.677	1,968
2023-01-06	86.330	87.602	86.330	87.602	79.124	11,054
2023-01-05	85.770	85.770	84.855	84.855	76.643	542
2023-01-04	85.600	87.290	85.450	86.975	78.558	1,586
2023-01-03	85.600	86.415	85.123	85.520	77.243	3,482
2022-12-30	84.790	85.002	84.620	85.002	76.776	54
2022-12-29	85.550	85.580	85.310	85.311	77.055	102
2022-12-28	84.700	84.870	84.106	84.870	76.656	1,718
2022-12-23	85.804	86.295	85.747	86.295	77.943	226
2022-12-22	86.240	86.240	84.770	84.770	76.566	1,122
2022-12-21	86.475	87.510	86.475	86.979	78.561	2,254
2022-12-20	85.940	86.280	85.640	85.842	77.534	1,294
2022-12-19	86.860	87.000	85.064	85.064	76.832	2,745
2022-12-16	86.505	86.835	86.019	86.198	77.856	1,135
2022-12-15	88.400	88.400	87.130	87.130	78.698	206
2022-12-14	92.550	92.583	91.682	91.880	82.988	14,458
2022-12-13	93.610	94.970	93.292	93.586	84.529	3,129
2022-12-12	88.915	90.781	88.560	90.781	81.996	752
2022-12-09	88.610	89.370	88.610	89.370	80.721	945
2022-12-08	87.280	88.720	87.085	88.720	80.134	12,950
2022-12-07	86.820	87.710	86.820	87.710	79.221	1,079
2022-12-06	89.670	89.700	86.500	86.838	78.434	1,267
2022-12-05	91.330	91.619	89.200	89.200	80.567	1,220
2022-12-02	92.065	92.449	92.065	92.237	83.310	12,600

← NewerPage 16 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.