Morgan Stanley historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 125.00 | 129.06 | 124.15 | 127.14 | 125.48 | 1,032 |
| 2025-05-09 | 122.00 | 123.00 | 121.57 | 121.62 | 120.03 | 727 |
| 2025-05-08 | 120.38 | 123.14 | 120.02 | 122.75 | 121.15 | 1,323 |
| 2025-05-07 | 118.34 | 119.85 | 118.20 | 119.71 | 118.15 | 866 |
| 2025-05-06 | 117.23 | 118.93 | 116.98 | 118.30 | 116.76 | 6,110 |
| 2025-05-02 | 118.44 | 120.39 | 117.77 | 120.22 | 118.65 | 3,169 |
| 2025-05-01 | 115.35 | 117.46 | 115.19 | 117.35 | 115.81 | 1,565 |
| 2025-04-30 | 113.00 | 115.22 | 112.09 | 115.02 | 113.51 | 760 |
| 2025-04-29 | 115.44 | 116.32 | 114.27 | 115.99 | 114.48 | 1,108 |
| 2025-04-28 | 116.05 | 117.59 | 114.86 | 114.86 | 112.45 | 2,569 |
| 2025-04-25 | 115.41 | 117.06 | 115.14 | 116.44 | 113.99 | 1,388 |
| 2025-04-24 | 111.50 | 115.38 | 111.24 | 115.17 | 112.75 | 1,336 |
| 2025-04-23 | 113.66 | 116.40 | 113.05 | 113.05 | 110.67 | 2,562 |
| 2025-04-22 | 107.89 | 110.50 | 107.13 | 109.43 | 107.13 | 2,322 |
| 2025-04-17 | 108.92 | 110.70 | 108.22 | 110.17 | 107.86 | 687 |
| 2025-04-16 | 109.69 | 110.22 | 107.51 | 107.73 | 105.47 | 910 |
| 2025-04-15 | 110.28 | 112.17 | 110.28 | 111.22 | 108.88 | 1,981 |
| 2025-04-14 | 110.03 | 111.45 | 108.65 | 109.87 | 107.56 | 2,425 |
| 2025-04-11 | 110.40 | 110.40 | 102.24 | 108.27 | 105.99 | 10,259 |
| 2025-04-10 | 112.41 | 112.68 | 103.42 | 106.11 | 103.88 | 2,982 |
| 2025-04-09 | 100.15 | 111.59 | 97.987 | 110.94 | 108.61 | 3,353 |
| 2025-04-08 | 104.14 | 106.78 | 101.48 | 101.48 | 99.348 | 3,209 |
| 2025-04-07 | 97.360 | 104.07 | 94.440 | 100.79 | 98.673 | 5,937 |
| 2025-04-04 | 101.00 | 104.50 | 97.985 | 100.80 | 98.683 | 17,593 |
| 2025-04-03 | 119.28 | 119.28 | 106.98 | 109.30 | 107.01 | 24,748 |
| 2025-04-02 | 114.16 | 120.03 | 113.76 | 118.40 | 115.91 | 1,706 |
| 2025-04-01 | 116.68 | 116.70 | 113.67 | 114.99 | 112.58 | 14,827 |
| 2025-03-31 | 113.97 | 115.77 | 112.26 | 115.77 | 113.34 | 1,832 |
| 2025-03-28 | 118.74 | 118.98 | 114.83 | 115.23 | 112.81 | 3,746 |
| 2025-03-27 | 121.81 | 122.00 | 117.75 | 119.18 | 116.68 | 2,354 |
| 2025-03-26 | 126.00 | 126.59 | 122.05 | 122.08 | 119.51 | 49,219 |
| 2025-03-25 | 125.00 | 126.61 | 124.24 | 124.51 | 121.90 | 1,128 |
| 2025-03-24 | 122.45 | 124.51 | 122.00 | 124.12 | 121.52 | 3,356 |
| 2025-03-21 | 119.17 | 120.71 | 118.34 | 120.38 | 117.85 | 102,703 |
| 2025-03-20 | 119.42 | 121.67 | 118.69 | 120.70 | 118.17 | 18,129 |
| 2025-03-19 | 117.23 | 121.00 | 116.38 | 121.00 | 118.46 | 2,647 |
| 2025-03-18 | 118.70 | 119.05 | 117.35 | 118.05 | 115.57 | 2,198 |
| 2025-03-17 | 114.45 | 119.16 | 114.45 | 119.16 | 116.66 | 45,802 |
| 2025-03-14 | 113.17 | 115.66 | 112.97 | 115.44 | 113.02 | 1,647 |
| 2025-03-13 | 114.21 | 114.36 | 111.27 | 112.10 | 109.74 | 1,689 |
| 2025-03-12 | 113.99 | 115.41 | 112.72 | 115.00 | 112.59 | 5,442 |
| 2025-03-11 | 111.71 | 113.20 | 110.36 | 112.97 | 110.60 | 7,696 |
| 2025-03-10 | 116.71 | 116.71 | 109.32 | 109.32 | 107.03 | 8,137 |
| 2025-03-07 | 120.01 | 120.01 | 115.51 | 116.59 | 114.14 | 26,750 |
| 2025-03-06 | 121.45 | 123.03 | 119.69 | 120.30 | 117.77 | 65,575 |
| 2025-03-05 | 121.87 | 124.27 | 121.53 | 124.27 | 121.66 | 53,262 |
| 2025-03-04 | 129.70 | 129.70 | 119.49 | 123.83 | 121.23 | 12,293 |
| 2025-03-03 | 133.30 | 133.86 | 131.82 | 131.82 | 129.05 | 1,594 |
| 2025-02-28 | 127.79 | 131.39 | 127.73 | 129.98 | 127.25 | 1,267 |
| 2025-02-27 | 132.20 | 132.64 | 130.88 | 131.62 | 128.86 | 7,115 |
| 2025-02-26 | 130.00 | 132.19 | 130.00 | 131.46 | 128.70 | 9,805 |
| 2025-02-25 | 130.90 | 131.17 | 126.56 | 129.57 | 126.85 | 21,698 |
| 2025-02-24 | 131.70 | 133.00 | 128.89 | 130.84 | 128.09 | 1,312 |
| 2025-02-21 | 135.00 | 135.64 | 131.65 | 131.67 | 128.91 | 1,610 |
| 2025-02-20 | 140.87 | 141.00 | 132.78 | 133.37 | 130.56 | 61,792 |
| 2025-02-19 | 140.93 | 142.69 | 139.16 | 140.72 | 137.76 | 2,368 |
| 2025-02-18 | 137.00 | 144.67 | 137.00 | 140.10 | 137.15 | 4,405 |
| 2025-02-14 | 136.71 | 139.31 | 136.48 | 139.31 | 136.38 | 1,750 |
| 2025-02-13 | 137.97 | 137.98 | 136.43 | 137.14 | 134.26 | 3,890 |
| 2025-02-12 | 136.27 | 137.11 | 135.71 | 137.01 | 134.13 | 2,779 |
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.