Morgan Stanley historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-10-12	32.180	32.380	31.880	31.910	24.085	6,743,300
2016-10-11	32.490	32.760	31.950	32.180	24.289	6,827,700
2016-10-10	32.620	32.710	32.410	32.560	24.576	6,609,200
2016-10-07	32.340	32.520	31.950	32.310	24.387	11,406,100
2016-10-06	32.480	32.650	32.200	32.390	24.447	11,347,200
2016-10-05	32.170	32.730	32.100	32.560	24.576	11,157,700
2016-10-04	32.070	32.400	31.810	32.040	24.183	9,525,400
2016-10-03	32.020	32.150	31.470	31.950	24.115	10,324,300
2016-09-30	31.270	32.320	31.000	32.060	24.198	16,269,700
2016-09-29	31.770	32.110	30.740	31.040	23.428	12,529,700
2016-09-28	31.440	31.800	31.320	31.770	23.979	7,425,100
2016-09-27	30.820	31.490	30.620	31.350	23.662	9,753,500
2016-09-26	31.530	31.570	30.960	31.030	23.421	10,217,700
2016-09-23	32.120	32.250	31.670	31.910	24.085	9,400,600
2016-09-22	32.130	32.440	31.980	32.240	24.334	8,185,300
2016-09-21	31.840	32.060	31.500	31.920	24.092	10,073,600
2016-09-20	31.840	32.000	31.650	31.700	23.926	8,849,000
2016-09-19	31.720	32.100	31.520	31.600	23.851	7,806,500
2016-09-16	31.670	31.800	31.380	31.590	23.843	14,756,200
2016-09-15	31.550	32.140	31.500	31.950	24.115	9,947,900
2016-09-14	31.490	31.810	31.310	31.560	23.821	11,687,600
2016-09-13	31.690	32.000	31.270	31.460	23.745	13,954,100
2016-09-12	31.320	32.320	31.140	32.240	24.334	13,888,100
2016-09-09	31.980	32.270	31.590	31.590	23.843	16,493,900
2016-09-08	31.700	32.210	31.610	32.040	24.183	12,696,100
2016-09-07	31.680	31.940	31.580	31.690	23.919	10,845,000
2016-09-06	31.960	32.220	31.550	31.750	23.964	14,191,400
2016-09-02	31.960	32.210	31.670	31.890	24.070	12,288,200
2016-09-01	32.140	32.370	31.440	31.910	24.085	11,986,500
2016-08-31	32.130	32.310	31.720	32.060	24.198	15,561,200
2016-08-30	31.410	32.190	31.410	32.190	24.296	13,745,600
2016-08-29	31.210	31.600	31.150	31.410	23.708	9,167,800
2016-08-26	31.120	31.580	30.930	31.160	23.519	10,693,400
2016-08-25	30.910	31.060	30.770	30.970	23.375	7,838,700
2016-08-24	30.820	31.160	30.720	30.910	23.330	12,453,500
2016-08-23	30.800	30.970	30.670	30.720	23.187	7,907,700
2016-08-22	30.440	30.700	30.390	30.600	23.096	6,613,900
2016-08-19	30.400	30.720	30.260	30.550	23.058	8,831,900
2016-08-18	30.270	30.740	30.200	30.550	23.058	13,369,400
2016-08-17	30.270	30.470	30.120	30.370	22.923	12,327,000
2016-08-16	29.990	30.370	29.870	30.250	22.832	22,161,900
2016-08-15	29.370	29.800	29.310	29.660	22.387	9,411,000
2016-08-12	29.150	29.200	28.860	29.170	22.017	9,749,000
2016-08-11	29.190	29.450	29.030	29.380	22.175	8,741,100
2016-08-10	29.390	29.470	29.050	29.110	21.972	8,186,700
2016-08-09	29.150	29.490	29.150	29.340	22.145	11,012,600
2016-08-08	29.020	29.420	29.000	29.120	21.979	9,018,600
2016-08-05	28.600	29.180	28.590	29.010	21.896	11,881,900
2016-08-04	28.270	28.400	27.990	28.280	21.345	12,162,900
2016-08-03	27.970	28.510	27.950	28.420	21.451	10,562,000
2016-08-02	28.390	28.560	27.790	28.000	21.134	16,915,500
2016-08-01	28.840	28.920	28.370	28.500	21.511	10,396,000
2016-07-29	28.770	29.010	28.590	28.730	21.685	10,498,500
2016-07-28	28.900	29.030	28.660	28.860	21.783	11,528,400
2016-07-27	29.030	29.370	28.930	29.020	21.904	13,672,200
2016-07-26	29.020	29.280	28.870	29.230	21.911	15,019,500
2016-07-25	28.820	29.140	28.790	29.130	21.836	10,622,900
2016-07-22	28.770	29.070	28.730	28.920	21.679	12,996,700
2016-07-21	28.720	29.080	28.630	28.870	21.641	20,312,700
2016-07-20	29.140	29.140	28.190	28.780	21.574	28,606,100

← NewerPage 43 of 79 · 4,732 trading daysOlder →

Stock splits

Date	Split (new : old)
2000-01-27	2:1
1997-01-15	2:1

Dividends

Ex-date	Amount
2026-07-31	1.1500 USD
2026-04-30	1.0000 USD
2026-01-30	1.0000 USD
2025-10-31	1.0000 USD
2025-07-31	1.0000 USD
2025-04-30	0.9250 USD
2025-01-31	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.