Morgan Stanley historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-01	93.120	93.120	92.309	92.580	83.620	63,882
2022-11-30	91.140	91.560	89.135	91.560	82.699	369
2022-11-29	89.750	91.200	89.710	91.200	82.374	94
2022-11-28	90.200	90.450	89.771	89.785	81.096	569
2022-11-25	89.900	91.005	89.710	90.910	82.112	15,084
2022-11-23	90.000	90.150	89.950	89.950	81.245	4,354
2022-11-22	89.590	90.070	89.080	89.080	80.459	28,116
2022-11-21	89.060	89.060	88.620	89.050	80.432	3,517
2022-11-18	89.975	89.975	88.650	89.140	80.513	993
2022-11-17	88.690	88.690	87.869	88.570	79.998	988
2022-11-16	90.500	90.500	89.338	89.485	80.825	813,824
2022-11-15	91.270	91.619	90.865	90.932	82.132	10,471
2022-11-14	90.250	91.320	90.240	91.320	82.482	157
2022-11-11	89.225	91.539	89.090	90.820	82.030	23,089
2022-11-10	83.450	88.080	83.450	88.080	79.556	792,252
2022-11-09	84.880	85.039	83.430	83.430	75.356	640
2022-11-08	85.610	86.230	85.464	85.760	77.460	705
2022-11-07	85.590	85.630	85.130	85.469	77.197	2,752
2022-11-04	85.140	85.510	84.010	84.420	76.250	791
2022-11-03	84.370	84.370	82.692	84.250	76.096	26,030
2022-11-02	83.450	86.604	83.450	85.795	77.492	797,525
2022-11-01	82.170	83.490	82.170	83.432	75.358	992
2022-10-31	82.068	83.180	81.780	83.060	75.022	9,170
2022-10-28	80.060	81.009	79.555	81.009	73.169	984
2022-10-27	82.170	82.438	81.278	81.420	72.840	8,053
2022-10-26	80.870	81.930	80.580	81.248	72.686	3,206
2022-10-25	78.735	80.600	78.690	80.109	71.667	11,091
2022-10-24	79.638	80.032	78.774	79.267	70.914	11,645
2022-10-21	78.263	78.516	77.810	78.182	69.943	581
2022-10-20	77.750	77.950	76.430	76.430	68.376	4,546
2022-10-19	79.055	79.384	77.605	77.605	69.427	1,173
2022-10-18	77.140	80.475	77.140	79.350	70.988	1,464,260
2022-10-17	76.900	77.868	76.380	77.380	69.226	2,407
2022-10-14	77.945	78.976	75.090	75.090	67.177	8,713
2022-10-13	75.295	79.655	74.927	79.200	70.854	8,942
2022-10-12	76.435	77.690	76.435	77.360	69.208	40,209
2022-10-11	77.650	77.950	76.790	77.950	69.736	5,431
2022-10-10	79.730	79.730	77.885	78.760	70.461	1,254
2022-10-07	80.475	81.310	78.599	78.599	70.317	34,118
2022-10-06	82.920	82.920	81.750	81.800	73.180	551
2022-10-05	81.967	82.741	81.411	82.668	73.957	1,177
2022-10-04	80.380	84.670	80.380	83.915	75.072	629,802
2022-10-03	79.920	80.678	78.480	80.275	71.816	1,744
2022-09-30	80.130	81.052	79.298	79.950	71.525	3,290
2022-09-29	80.600	80.600	79.058	79.997	71.567	473
2022-09-28	79.885	81.280	79.885	81.072	72.529	2,706
2022-09-27	79.760	80.767	78.970	79.760	71.355	49,378
2022-09-26	81.100	81.325	79.480	79.480	71.105	1,032
2022-09-23	83.070	83.332	80.499	80.750	72.241	1,923
2022-09-22	86.360	87.000	84.704	85.030	76.070	48,687
2022-09-21	87.190	88.470	87.190	88.470	79.147	95,706
2022-09-20	88.720	88.720	87.170	87.410	78.199	543,031
2022-09-16	87.076	87.076	85.625	87.040	77.868	152,780
2022-09-15	87.500	89.240	87.180	89.240	79.836	280,940
2022-09-14	87.400	87.400	86.520	86.849	77.697	32
2022-09-13	88.280	88.485	87.392	88.029	78.753	1,772
2022-09-12	90.030	90.960	90.030	90.241	80.732	1,885
2022-09-09	89.145	89.723	88.968	89.440	80.015	730
2022-09-08	86.280	88.320	86.252	88.200	78.906	2,223
2022-09-07	84.630	86.669	84.630	86.480	77.367	571

← NewerPage 17 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.