Morgan Stanley historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-08	84.300	85.085	83.364	83.530	74.017	9,278
2022-06-07	84.230	85.010	83.970	84.960	75.284	375
2022-06-06	84.940	85.521	84.940	85.150	75.452	332
2022-06-01	86.610	86.610	83.760	85.060	75.372	1,147
2022-05-31	85.650	86.670	85.190	86.270	76.445	4,408
2022-05-27	85.770	85.780	85.020	85.380	75.656	2,287
2022-05-26	83.600	85.499	83.390	85.135	75.439	615
2022-05-25	81.580	82.080	81.200	81.461	72.183	563
2022-05-24	82.230	82.230	80.550	80.901	71.687	3,425
2022-05-23	80.418	83.170	80.418	82.680	73.263	3,223
2022-05-20	80.590	80.590	78.000	78.030	69.143	1,885
2022-05-19	79.900	80.252	79.330	80.252	71.112	40
2022-05-18	82.000	82.000	80.810	80.910	71.695	213,356
2022-05-17	81.670	82.930	81.460	82.660	73.246	365
2022-05-16	80.660	80.700	79.489	80.700	71.509	4,752
2022-05-13	80.080	81.440	79.760	81.080	71.846	2,720
2022-05-12	78.060	79.300	77.000	77.720	68.868	800
2022-05-11	79.660	81.715	79.625	79.625	70.556	4,992
2022-05-10	82.250	82.290	78.860	80.670	71.482	781
2022-05-09	82.560	82.690	81.140	81.729	72.421	308
2022-05-06	84.670	84.940	82.550	84.130	74.548	285,230
2022-05-05	87.220	87.220	83.530	84.690	75.045	498,529
2022-05-04	84.450	85.620	84.070	85.110	75.417	1,262
2022-05-03	82.500	84.568	82.350	84.165	74.579	11,653
2022-04-29	83.057	83.670	82.484	82.520	73.122	995,431
2022-04-28	81.865	83.553	81.735	83.443	73.940	1,191
2022-04-27	82.120	82.783	81.988	82.040	72.076	3,368
2022-04-26	83.930	85.020	82.989	82.989	72.909	1,024
2022-04-25	84.740	84.740	83.150	83.450	73.315	330,748
2022-04-22	88.127	88.134	85.410	85.410	75.037	1,921
2022-04-21	91.670	92.900	89.936	89.936	79.013	376
2022-04-20	89.750	91.550	88.910	91.080	80.018	1,111,085
2022-04-19	87.240	88.250	87.184	88.250	77.532	973
2022-04-14	87.040	87.230	84.710	84.894	74.583	580
2022-04-13	82.990	84.120	82.990	84.120	73.903	2,374
2022-04-12	83.920	85.870	83.890	84.290	74.053	15,449
2022-04-11	83.750	85.678	83.600	84.575	74.303	518
2022-04-08	83.550	84.540	83.020	84.460	74.202	1,101
2022-04-07	83.050	83.050	81.466	82.430	72.419	79,543
2022-04-06	84.550	84.810	83.293	83.293	73.177	1,642
2022-04-05	86.520	86.550	84.950	85.340	74.975	2,433
2022-04-04	86.750	87.310	85.988	86.570	76.056	1,366
2022-04-01	88.150	88.285	86.108	86.400	75.907	2,988
2022-03-31	89.810	90.060	88.440	88.460	77.716	863
2022-03-30	92.290	92.290	90.150	90.520	79.526	1,319
2022-03-29	93.010	93.290	91.230	91.230	80.150	3,026
2022-03-28	92.520	92.520	90.220	90.620	79.614	6,922
2022-03-25	92.270	93.900	92.270	92.350	81.134	1,642
2022-03-24	93.200	93.200	92.080	92.170	80.976	177
2022-03-23	94.220	94.220	92.160	92.185	80.989	889,764
2022-03-22	94.215	94.215	93.921	94.145	82.711	332
2022-03-21	94.820	94.820	92.900	92.900	81.617	1,045,401
2022-03-18	93.390	94.590	93.390	94.465	82.992	493
2022-03-17	90.180	93.512	90.180	93.480	82.127	441
2022-03-16	88.108	91.920	88.108	91.160	80.088	937
2022-03-15	85.650	86.270	84.990	86.239	75.765	12
2022-03-14	86.480	86.540	84.739	84.900	74.589	521
2022-03-11	87.070	87.600	86.260	86.260	75.784	226
2022-03-10	85.590	87.090	85.460	85.959	75.519	1,777
2022-03-09	86.470	88.895	86.450	88.895	78.099	416

← NewerPage 19 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.