Morgan Stanley historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-11 | 130.00 | 133.93 | 129.78 | 132.97 | 129.30 | 7,418 |
| 2024-11-08 | 129.40 | 129.98 | 127.79 | 129.98 | 126.40 | 3,821 |
| 2024-11-07 | 131.52 | 131.89 | 128.77 | 128.77 | 125.23 | 5,069 |
| 2024-11-06 | 120.50 | 133.35 | 120.00 | 132.41 | 128.77 | 21,012 |
| 2024-11-05 | 116.85 | 117.49 | 116.09 | 117.47 | 114.23 | 1,848 |
| 2024-11-04 | 116.85 | 117.28 | 116.13 | 116.53 | 113.32 | 13,867 |
| 2024-11-01 | 116.41 | 117.95 | 116.41 | 117.18 | 113.95 | 1,578 |
| 2024-10-31 | 117.13 | 117.75 | 115.79 | 116.48 | 113.27 | 3,645 |
| 2024-10-30 | 118.63 | 119.27 | 117.99 | 117.99 | 113.84 | 4,844 |
| 2024-10-29 | 118.83 | 120.00 | 118.75 | 119.63 | 115.42 | 6,455 |
| 2024-10-28 | 118.39 | 119.63 | 117.73 | 119.19 | 115.00 | 4,004 |
| 2024-10-25 | 119.79 | 120.19 | 116.37 | 116.40 | 112.31 | 6,201 |
| 2024-10-24 | 118.62 | 119.03 | 117.97 | 118.71 | 114.54 | 2,508 |
| 2024-10-23 | 117.84 | 118.62 | 117.30 | 117.30 | 113.17 | 7,298 |
| 2024-10-22 | 117.65 | 118.36 | 117.31 | 118.01 | 113.86 | 5,870 |
| 2024-10-21 | 120.85 | 120.85 | 118.00 | 118.18 | 114.02 | 4,880 |
| 2024-10-18 | 119.44 | 120.97 | 119.18 | 120.95 | 116.70 | 154,737 |
| 2024-10-17 | 119.79 | 120.30 | 118.77 | 119.36 | 115.17 | 60,057 |
| 2024-10-16 | 113.48 | 121.39 | 112.99 | 119.97 | 115.75 | 68,359 |
| 2024-10-15 | 115.49 | 115.91 | 112.49 | 112.67 | 108.71 | 18,770 |
| 2024-10-14 | 110.82 | 112.00 | 110.82 | 111.93 | 108.00 | 4,174 |
| 2024-10-11 | 108.73 | 111.41 | 108.73 | 110.99 | 107.09 | 25,731 |
| 2024-10-10 | 109.04 | 109.04 | 107.75 | 107.93 | 104.14 | 265,554 |
| 2024-10-09 | 107.60 | 109.10 | 107.02 | 108.98 | 105.15 | 3,817 |
| 2024-10-08 | 108.63 | 108.63 | 107.07 | 107.44 | 103.66 | 4,052 |
| 2024-10-07 | 107.61 | 108.83 | 107.45 | 107.90 | 104.11 | 2,708 |
| 2024-10-04 | 106.00 | 107.96 | 106.00 | 107.22 | 103.45 | 79,182 |
| 2024-10-03 | 103.19 | 104.13 | 103.19 | 104.10 | 100.44 | 637 |
| 2024-10-02 | 103.99 | 105.28 | 103.99 | 104.12 | 100.46 | 2,955 |
| 2024-10-01 | 104.01 | 104.49 | 103.14 | 103.99 | 100.33 | 2,866 |
| 2024-09-30 | 103.61 | 104.05 | 103.35 | 103.60 | 99.954 | 1,913 |
| 2024-09-27 | 104.86 | 105.10 | 104.27 | 104.35 | 100.68 | 136,787 |
| 2024-09-26 | 103.00 | 104.72 | 102.96 | 104.61 | 100.93 | 1,585 |
| 2024-09-25 | 103.44 | 103.44 | 101.90 | 102.05 | 98.463 | 1,858 |
| 2024-09-24 | 102.76 | 102.79 | 102.00 | 102.48 | 98.878 | 1,080 |
| 2024-09-23 | 102.26 | 102.46 | 101.40 | 102.07 | 98.482 | 1,516 |
| 2024-09-20 | 100.61 | 101.23 | 100.32 | 101.07 | 97.517 | 22,787 |
| 2024-09-19 | 101.20 | 101.42 | 99.550 | 101.26 | 97.703 | 1,572 |
| 2024-09-18 | 99.980 | 100.93 | 99.370 | 99.370 | 95.877 | 8,490 |
| 2024-09-17 | 100.40 | 100.77 | 99.500 | 99.970 | 96.456 | 2,283 |
| 2024-09-16 | 99.000 | 99.755 | 98.812 | 99.684 | 96.180 | 874 |
| 2024-09-13 | 97.180 | 98.440 | 97.100 | 98.320 | 94.864 | 2,817 |
| 2024-09-12 | 97.650 | 97.650 | 95.770 | 97.120 | 93.706 | 1,121 |
| 2024-09-11 | 95.460 | 96.330 | 94.120 | 96.280 | 92.896 | 2,845 |
| 2024-09-10 | 97.435 | 98.940 | 94.950 | 95.960 | 92.587 | 2,851 |
| 2024-09-09 | 98.490 | 99.000 | 97.180 | 98.770 | 95.298 | 3,953 |
| 2024-09-06 | 99.590 | 100.80 | 96.674 | 97.220 | 93.803 | 24,910 |
| 2024-09-05 | 100.97 | 101.26 | 99.320 | 99.910 | 96.398 | 1,808 |
| 2024-09-04 | 99.960 | 101.32 | 99.270 | 99.990 | 96.475 | 579,026 |
| 2024-09-03 | 102.87 | 103.21 | 99.610 | 99.665 | 96.162 | 5,957 |
| 2024-08-30 | 102.60 | 103.12 | 102.13 | 102.35 | 98.753 | 25,332 |
| 2024-08-29 | 102.74 | 102.80 | 101.31 | 102.80 | 99.186 | 2,454 |
| 2024-08-28 | 102.10 | 102.69 | 101.48 | 101.51 | 97.942 | 2,273 |
| 2024-08-27 | 102.69 | 102.77 | 101.98 | 102.45 | 98.849 | 3,537 |
| 2024-08-23 | 101.50 | 102.49 | 100.85 | 101.93 | 98.342 | 2,514 |
| 2024-08-22 | 100.89 | 100.89 | 99.891 | 100.22 | 96.697 | 2,382 |
| 2024-08-21 | 101.19 | 101.30 | 99.960 | 100.31 | 96.784 | 3,119 |
| 2024-08-20 | 100.98 | 101.62 | 100.90 | 101.04 | 97.488 | 5,734 |
| 2024-08-19 | 101.27 | 101.99 | 101.27 | 101.69 | 98.116 | 13,418 |
| 2024-08-16 | 100.63 | 101.07 | 100.44 | 101.00 | 97.450 | 8,451 |
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.