Morgan Stanley historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-06	86.640	86.640	83.210	84.779	75.845	1,643
2022-09-02	86.985	89.025	86.985	87.629	78.395	1,888
2022-09-01	83.795	84.950	83.550	84.920	75.971	822
2022-08-31	84.329	85.075	84.310	84.830	75.891	160
2022-08-30	85.650	85.885	84.350	84.430	75.533	8,272
2022-08-26	89.910	90.330	87.600	87.600	78.369	1,900
2022-08-25	88.960	90.080	88.960	89.650	80.203	382
2022-08-24	88.190	88.805	88.190	88.420	79.103	165,485
2022-08-23	88.300	89.115	88.205	88.485	79.161	484
2022-08-22	88.340	88.610	87.880	88.461	79.139	3,665
2022-08-19	90.880	90.880	89.860	90.003	80.519	1,146
2022-08-18	91.170	91.410	91.100	91.410	81.778	214
2022-08-17	90.390	91.010	90.390	90.650	81.098	738
2022-08-16	91.480	92.190	91.345	92.190	82.475	655
2022-08-15	90.650	92.150	90.650	92.060	82.359	2,599
2022-08-12	90.610	91.210	90.200	91.210	81.599	2,767
2022-08-11	90.175	90.740	89.855	90.470	80.937	3,159
2022-08-10	87.980	89.359	87.980	89.270	79.863	604
2022-08-09	86.210	86.680	86.180	86.250	77.161	3,153
2022-08-08	87.190	87.200	86.265	86.490	77.376	1,802
2022-08-05	86.040	86.700	85.630	86.060	76.991	21,148
2022-08-04	85.100	85.550	85.100	85.310	76.320	583
2022-08-03	84.540	85.350	84.270	85.350	76.356	605
2022-08-02	83.240	84.540	83.220	83.940	75.095	1,420
2022-08-01	83.050	84.221	83.050	83.600	74.791	575
2022-07-29	83.435	84.558	83.435	84.180	75.309	2,260
2022-07-28	81.922	82.710	81.110	82.560	73.860	2,107
2022-07-27	81.430	81.431	81.330	81.431	72.157	24
2022-07-26	82.030	82.550	81.260	81.290	72.032	285,162
2022-07-25	82.730	82.920	82.410	82.520	73.122	46
2022-07-22	83.100	83.100	81.810	82.000	72.661	637
2022-07-21	81.500	83.010	81.500	83.010	73.556	242
2022-07-20	81.650	82.170	81.470	81.860	72.537	556,672
2022-07-19	79.860	81.285	79.860	81.134	71.894	3,671
2022-07-18	78.050	80.058	78.050	79.122	70.111	213,725
2022-07-15	76.190	78.295	75.760	78.295	69.378	3,707
2022-07-14	73.435	74.840	72.320	74.278	65.818	4,778
2022-07-13	74.880	75.320	74.059	75.240	66.671	1,711
2022-07-12	75.451	76.800	75.200	76.715	67.978	69,712
2022-07-11	75.965	76.160	75.400	76.070	67.406	5,149
2022-07-08	77.250	77.409	76.540	76.540	67.823	105
2022-07-07	76.200	77.110	76.200	76.748	68.007	2,485
2022-07-06	75.920	75.920	74.740	75.140	66.582	1,745
2022-07-05	74.269	75.224	73.650	75.224	66.657	167,202
2022-07-01	75.730	76.290	75.146	76.290	67.601	985
2022-06-30	76.535	76.750	74.780	76.155	67.482	6,124
2022-06-29	78.662	79.065	77.839	78.032	69.145	4,313
2022-06-28	77.440	80.820	77.440	78.430	69.498	606,443
2022-06-27	77.910	78.235	77.170	77.240	68.443	5,179
2022-06-24	75.120	78.115	75.100	77.760	68.904	712
2022-06-23	74.440	74.440	72.340	72.639	64.366	1,500
2022-06-22	73.835	74.819	73.300	74.525	66.037	289
2022-06-21	75.080	75.094	74.307	74.530	66.042	2,387
2022-06-17	73.720	74.570	72.915	73.739	65.341	14,341
2022-06-16	73.700	73.911	72.560	73.310	64.961	70,201
2022-06-15	75.850	76.920	75.719	76.166	67.492	2,657
2022-06-14	75.400	76.615	75.138	75.150	66.591	2,022
2022-06-13	75.265	75.990	74.250	75.681	67.062	4,147
2022-06-10	79.560	79.560	76.975	77.770	68.913	6,087
2022-06-09	82.700	82.700	81.730	82.240	72.874	10,794

← NewerPage 18 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.