Morgan Stanley historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-01-27	25.250	26.160	25.050	25.370	18.914	19,796,300
2016-01-26	25.040	25.660	25.030	25.490	18.892	13,362,900
2016-01-25	25.460	25.510	24.940	24.980	18.514	20,144,600
2016-01-22	25.260	25.980	25.180	25.610	18.981	22,498,400
2016-01-21	25.290	25.590	24.690	24.780	18.366	22,130,300
2016-01-20	25.700	25.770	24.670	25.240	18.706	25,940,900
2016-01-19	26.830	27.130	25.760	26.260	19.462	28,788,200
2016-01-15	26.030	26.410	25.510	25.970	19.247	29,462,200
2016-01-14	26.990	27.320	26.230	27.150	20.122	23,814,500
2016-01-13	28.730	28.800	26.500	26.890	19.929	29,721,900
2016-01-12	28.740	28.880	28.000	28.460	21.093	16,041,800
2016-01-11	28.450	28.600	27.810	28.460	21.093	19,414,800
2016-01-08	29.410	29.490	28.300	28.380	21.034	15,295,600
2016-01-07	29.880	30.070	28.780	28.980	21.478	18,138,200
2016-01-06	30.630	30.780	30.250	30.500	22.605	13,057,400
2016-01-05	31.480	31.700	30.930	31.280	23.183	9,850,500
2016-01-04	30.700	31.520	30.560	31.480	23.331	15,749,200
2015-12-31	31.910	32.300	31.770	31.810	23.576	8,154,300
2015-12-30	32.500	32.650	32.200	32.230	23.887	5,057,200
2015-12-29	32.440	32.700	32.330	32.550	24.124	6,388,200
2015-12-28	32.360	32.360	31.950	32.170	23.843	5,420,300
2015-12-24	32.570	32.710	32.440	32.480	24.072	2,798,200
2015-12-23	32.470	32.730	32.280	32.600	24.161	6,807,100
2015-12-22	31.960	32.380	31.610	32.220	23.880	11,468,400
2015-12-21	31.620	31.800	31.190	31.680	23.479	10,920,100
2015-12-18	32.130	32.250	31.250	31.290	23.190	19,331,700
2015-12-17	33.830	33.850	32.360	32.380	23.998	15,959,800
2015-12-16	33.170	33.770	32.680	33.610	24.910	13,682,900
2015-12-15	32.640	33.080	32.560	32.840	24.339	13,708,800
2015-12-14	32.130	32.520	31.390	31.880	23.628	14,990,100
2015-12-11	32.810	33.050	31.930	32.080	23.776	16,133,000
2015-12-10	33.500	33.900	33.280	33.420	24.769	10,674,500
2015-12-09	33.800	34.310	33.090	33.370	24.732	13,211,200
2015-12-08	34.230	34.350	33.840	34.060	25.243	10,613,400
2015-12-07	35.280	35.310	34.420	34.680	25.703	8,389,200
2015-12-04	34.660	35.580	34.410	35.320	26.177	13,205,400
2015-12-03	35.050	35.220	34.290	34.450	25.532	15,021,200
2015-12-02	35.360	35.400	34.720	34.890	25.858	10,996,500
2015-12-01	34.600	35.350	34.600	35.270	26.140	18,594,200
2015-11-30	33.810	34.530	33.700	34.300	25.421	17,416,300
2015-11-27	33.630	33.920	33.480	33.780	25.036	3,014,600
2015-11-25	33.620	33.750	33.440	33.610	24.910	6,210,000
2015-11-24	33.270	33.780	33.180	33.590	24.895	7,954,500
2015-11-23	33.920	34.140	33.570	33.640	24.932	7,963,000
2015-11-20	34.330	34.530	33.780	33.910	25.132	8,624,100
2015-11-19	34.280	34.440	33.950	34.170	25.325	8,947,800
2015-11-18	33.690	34.310	33.610	34.250	25.384	10,396,200
2015-11-17	34.440	34.440	33.470	33.590	24.895	10,853,300
2015-11-16	33.740	34.140	33.220	34.050	25.236	11,227,400
2015-11-13	34.040	34.370	33.780	33.930	25.147	8,728,000
2015-11-12	34.740	34.770	34.180	34.230	25.369	10,403,400
2015-11-11	35.380	35.540	34.950	35.020	25.955	7,506,000
2015-11-10	35.000	35.320	34.730	35.240	26.118	7,335,600
2015-11-09	35.520	35.740	34.840	35.110	26.022	10,976,800
2015-11-06	34.940	35.610	34.850	35.410	26.244	19,355,200
2015-11-05	33.530	34.050	33.410	33.880	25.110	12,192,300
2015-11-04	33.400	33.600	33.240	33.400	24.754	9,125,400
2015-11-03	33.270	33.540	33.080	33.290	24.673	11,389,800
2015-11-02	33.100	33.720	33.020	33.480	24.813	9,887,900
2015-10-30	33.440	33.570	32.930	32.970	24.435	13,581,100

← NewerPage 46 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.