Morgan Stanley historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-08	83.880	85.730	82.240	83.452	73.317	1,096
2022-03-07	84.890	85.379	83.800	83.800	73.622	925
2022-03-04	86.260	86.370	84.882	85.270	74.914	4,169
2022-03-03	89.830	89.830	87.330	88.098	77.398	772
2022-03-02	87.630	89.230	87.170	88.610	77.848	1,818
2022-03-01	90.000	90.230	86.740	86.860	76.311	1,283
2022-02-28	91.250	92.120	90.580	90.580	79.579	3,217
2022-02-25	91.410	94.325	91.410	93.970	82.557	1,826
2022-02-24	89.730	90.320	88.580	89.530	78.656	4,650
2022-02-23	95.169	95.375	93.522	93.820	82.425	10,036
2022-02-22	94.760	96.510	94.028	94.635	83.141	1,072
2022-02-18	95.710	95.710	93.960	95.450	83.857	3,407
2022-02-17	100.30	100.30	96.050	96.470	84.754	3,425
2022-02-16	102.58	102.71	100.80	101.14	88.852	30,845
2022-02-15	103.58	104.03	102.77	103.89	91.272	695
2022-02-14	103.50	104.57	101.69	101.93	89.550	3,181
2022-02-11	106.97	108.23	104.87	104.87	92.135	1,902
2022-02-10	108.65	109.48	107.62	107.62	94.545	562
2022-02-09	107.00	108.76	107.00	108.20	95.059	912
2022-02-08	106.23	107.28	105.18	106.07	93.188	166,775
2022-02-07	104.07	105.80	104.05	105.73	92.885	1,425
2022-02-04	102.35	104.50	102.32	104.39	91.712	1,182
2022-02-03	103.24	103.96	102.77	103.27	90.729	664
2022-02-02	103.78	104.00	102.63	103.56	90.982	597,592
2022-02-01	102.54	103.70	102.45	103.60	91.018	19,633
2022-01-31	101.31	102.38	100.49	102.38	89.944	2,177
2022-01-28	99.710	100.99	98.195	100.54	88.329	1,711
2022-01-27	100.85	101.74	99.695	100.42	87.609	1,871
2022-01-26	100.19	101.33	99.650	100.74	87.888	1,543
2022-01-25	98.139	98.139	95.670	97.380	84.957	2,774
2022-01-24	96.270	97.420	93.724	95.912	83.676	6,571
2022-01-21	98.150	99.230	96.570	98.900	86.283	4,732
2022-01-20	95.787	101.88	95.787	101.56	88.605	8,478
2022-01-19	98.430	98.430	95.000	95.955	83.713	4,598
2022-01-18	95.450	96.120	92.980	94.540	82.479	7,110
2022-01-14	100.07	100.31	97.610	98.120	85.602	1,243
2022-01-13	103.50	104.24	102.97	103.46	90.261	443
2022-01-12	106.44	106.44	102.47	102.58	89.493	3,905
2022-01-11	104.20	105.42	103.86	105.42	91.971	4,552
2022-01-10	104.98	105.09	102.90	103.80	90.558	1,492
2022-01-07	102.98	104.19	102.98	104.19	90.898	905
2022-01-06	101.68	104.63	100.74	102.81	89.694	257,002
2022-01-05	103.48	104.25	103.48	103.87	90.614	648
2022-01-04	102.25	104.45	102.09	104.37	91.053	4,511
2021-12-31	98.800	98.800	97.680	98.560	85.986	94
2021-12-30	98.940	99.739	98.940	99.080	86.440	12,411
2021-12-29	100.51	100.51	98.840	98.840	86.230	488
2021-12-24	99.340	99.340	99.340	99.340	86.667	34,394
2021-12-23	99.690	99.720	99.210	99.420	86.736	752
2021-12-22	97.850	98.679	97.690	98.250	85.716	401
2021-12-21	96.070	98.080	96.070	98.060	85.550	1,445
2021-12-20	97.130	97.130	94.309	94.992	82.873	2,529
2021-12-17	98.260	98.560	96.930	96.930	84.564	2,343
2021-12-16	101.29	101.50	99.818	101.09	88.193	2,172
2021-12-15	98.761	99.229	97.298	99.070	86.431	1,139
2021-12-14	97.050	99.285	96.630	98.370	85.820	520
2021-12-13	97.900	98.000	97.060	97.240	84.835	1,191
2021-12-10	100.98	100.98	98.800	98.850	86.239	364
2021-12-09	100.89	101.65	100.68	101.38	88.446	3,102
2021-12-08	103.34	103.34	101.70	102.10	89.074	4,521

← NewerPage 20 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.