Morgan Stanley historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 135.11 | 137.05 | 135.11 | 137.05 | 134.17 | 2,052 |
| 2025-02-10 | 140.70 | 140.70 | 135.69 | 137.32 | 134.44 | 4,770 |
| 2025-02-07 | 141.50 | 142.25 | 140.15 | 140.20 | 137.26 | 1,808 |
| 2025-02-06 | 140.00 | 141.31 | 140.00 | 141.12 | 138.16 | 3,045 |
| 2025-02-05 | 137.49 | 138.45 | 136.55 | 138.45 | 135.54 | 1,712 |
| 2025-02-04 | 137.39 | 137.85 | 136.49 | 137.23 | 134.35 | 1,361 |
| 2025-02-03 | 130.96 | 137.61 | 130.96 | 137.43 | 134.54 | 5,392 |
| 2025-01-31 | 138.76 | 139.71 | 137.81 | 138.13 | 135.23 | 3,685 |
| 2025-01-30 | 139.90 | 140.32 | 139.25 | 140.03 | 137.09 | 6,686 |
| 2025-01-29 | 139.13 | 141.39 | 138.27 | 138.74 | 134.92 | 6,809 |
| 2025-01-28 | 134.00 | 138.44 | 134.00 | 138.08 | 134.28 | 15,399 |
| 2025-01-27 | 136.13 | 136.81 | 134.14 | 134.28 | 130.58 | 8,922 |
| 2025-01-24 | 137.11 | 139.03 | 136.66 | 137.98 | 134.18 | 9,843 |
| 2025-01-23 | 137.07 | 138.17 | 135.81 | 137.82 | 134.03 | 7,060 |
| 2025-01-22 | 136.70 | 138.30 | 136.14 | 136.66 | 132.90 | 17,551 |
| 2025-01-21 | 136.50 | 137.87 | 135.31 | 135.86 | 132.12 | 170,679 |
| 2025-01-17 | 133.99 | 138.02 | 133.99 | 137.56 | 133.77 | 12,327 |
| 2025-01-16 | 131.99 | 135.44 | 131.85 | 133.86 | 130.17 | 17,939 |
| 2025-01-15 | 125.00 | 131.24 | 124.99 | 130.97 | 127.36 | 37,513 |
| 2025-01-14 | 125.33 | 125.37 | 123.85 | 124.88 | 121.44 | 3,856 |
| 2025-01-13 | 125.08 | 125.08 | 122.33 | 123.56 | 120.16 | 2,737 |
| 2025-01-10 | 126.04 | 126.71 | 123.42 | 124.59 | 121.16 | 3,836 |
| 2025-01-08 | 126.44 | 127.39 | 125.86 | 126.16 | 122.69 | 2,893 |
| 2025-01-07 | 129.41 | 129.93 | 125.70 | 127.16 | 123.66 | 5,358 |
| 2025-01-06 | 128.02 | 129.87 | 127.91 | 129.03 | 125.48 | 3,780 |
| 2025-01-03 | 125.22 | 125.95 | 124.17 | 125.38 | 121.93 | 2,681 |
| 2025-01-02 | 126.86 | 127.19 | 124.29 | 124.68 | 121.24 | 3,653 |
| 2024-12-31 | 126.40 | 126.73 | 125.35 | 125.49 | 122.04 | 312 |
| 2024-12-30 | 124.78 | 125.95 | 124.10 | 125.95 | 122.48 | 1,634 |
| 2024-12-27 | 127.45 | 127.86 | 125.99 | 126.65 | 123.16 | 644 |
| 2024-12-24 | 125.16 | 127.17 | 124.69 | 127.13 | 123.63 | 832 |
| 2024-12-23 | 122.99 | 124.31 | 122.87 | 124.16 | 120.74 | 1,927 |
| 2024-12-20 | 121.23 | 124.37 | 120.34 | 123.37 | 119.97 | 234,911 |
| 2024-12-19 | 124.27 | 124.34 | 121.00 | 121.32 | 117.98 | 153,774 |
| 2024-12-18 | 128.37 | 128.37 | 125.55 | 125.55 | 122.09 | 3,884 |
| 2024-12-17 | 128.68 | 128.68 | 127.51 | 127.68 | 124.17 | 5,303 |
| 2024-12-16 | 127.88 | 128.68 | 127.50 | 128.65 | 125.11 | 6,654 |
| 2024-12-13 | 128.36 | 128.61 | 126.76 | 128.00 | 124.48 | 6,391 |
| 2024-12-12 | 128.36 | 128.79 | 127.48 | 127.97 | 124.45 | 1,933 |
| 2024-12-11 | 127.56 | 128.43 | 126.29 | 126.71 | 123.22 | 12,521 |
| 2024-12-10 | 127.45 | 128.48 | 126.73 | 127.23 | 123.73 | 2,332 |
| 2024-12-09 | 131.03 | 131.03 | 128.35 | 129.55 | 125.98 | 2,348 |
| 2024-12-06 | 129.58 | 131.14 | 129.34 | 129.76 | 126.19 | 2,317 |
| 2024-12-05 | 129.59 | 131.82 | 129.59 | 130.78 | 127.18 | 21,474 |
| 2024-12-04 | 130.00 | 131.10 | 129.53 | 130.15 | 126.56 | 2,613 |
| 2024-12-03 | 132.90 | 133.05 | 130.35 | 130.37 | 126.78 | 1,866 |
| 2024-12-02 | 133.99 | 133.99 | 130.92 | 131.84 | 128.21 | 29,535 |
| 2024-11-29 | 132.25 | 132.77 | 131.57 | 131.61 | 127.99 | 17,076 |
| 2024-11-27 | 131.41 | 132.43 | 130.62 | 130.66 | 127.06 | 5,514 |
| 2024-11-26 | 130.95 | 131.10 | 128.95 | 131.04 | 127.43 | 8,684 |
| 2024-11-25 | 135.67 | 136.21 | 133.58 | 134.27 | 130.57 | 3,100 |
| 2024-11-22 | 134.75 | 135.64 | 134.27 | 135.00 | 131.28 | 5,141 |
| 2024-11-21 | 133.71 | 135.52 | 132.94 | 135.20 | 131.48 | 9,407 |
| 2024-11-20 | 133.23 | 133.65 | 131.12 | 131.12 | 127.51 | 5,136 |
| 2024-11-19 | 132.59 | 134.10 | 132.02 | 133.38 | 129.71 | 9,925 |
| 2024-11-18 | 134.89 | 135.39 | 133.64 | 133.64 | 129.97 | 10,351 |
| 2024-11-15 | 132.55 | 133.77 | 132.55 | 133.32 | 129.65 | 3,862 |
| 2024-11-14 | 132.74 | 134.80 | 132.10 | 132.36 | 128.72 | 180,777 |
| 2024-11-13 | 133.21 | 134.64 | 132.08 | 133.18 | 129.51 | 155,157 |
| 2024-11-12 | 132.77 | 133.70 | 131.78 | 132.42 | 128.78 | 7,382 |
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.