Morgan Stanley historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-10-29	33.440	33.880	33.350	33.540	24.858	12,759,600
2015-10-28	32.150	33.630	32.110	33.440	24.784	17,285,600
2015-10-27	32.350	32.370	31.800	32.230	23.776	13,302,400
2015-10-26	32.630	32.820	32.320	32.550	24.012	10,952,300
2015-10-23	32.580	32.990	32.340	32.620	24.064	14,730,700
2015-10-22	31.700	32.430	31.630	32.350	23.864	18,753,800
2015-10-21	32.400	32.410	31.360	31.480	23.223	22,175,900
2015-10-20	32.210	32.400	31.670	32.250	23.791	23,590,400
2015-10-19	31.920	32.330	31.600	32.320	23.842	39,255,600
2015-10-16	33.840	34.080	33.500	33.950	25.045	13,804,700
2015-10-15	32.710	33.680	32.360	33.610	24.794	12,920,500
2015-10-14	32.580	33.100	32.380	32.540	24.005	9,877,500
2015-10-13	32.520	33.170	32.510	32.610	24.056	10,943,700
2015-10-12	32.750	32.850	32.530	32.800	24.196	7,034,500
2015-10-09	32.950	33.260	32.410	32.720	24.137	11,711,000
2015-10-08	33.080	33.210	32.500	32.990	24.337	11,407,600
2015-10-07	33.140	33.330	32.620	32.930	24.292	13,458,400
2015-10-06	32.070	32.430	31.940	32.360	23.872	8,875,100
2015-10-05	31.740	32.480	31.710	32.290	23.820	11,635,700
2015-10-02	30.400	31.470	30.150	31.430	23.186	22,822,500
2015-10-01	31.420	31.810	31.020	31.500	23.237	13,358,700
2015-09-30	31.540	31.790	31.280	31.500	23.237	15,024,800
2015-09-29	31.090	31.270	30.470	31.010	22.876	13,715,900
2015-09-28	31.880	31.920	30.810	31.090	22.935	15,445,400
2015-09-25	32.550	32.790	32.060	32.190	23.746	13,797,800
2015-09-24	31.950	32.060	31.380	31.970	23.584	16,766,500
2015-09-23	32.390	32.780	32.110	32.320	23.842	12,264,700
2015-09-22	32.770	32.870	32.100	32.440	23.931	13,385,500
2015-09-21	33.350	33.600	33.030	33.340	24.595	8,950,900
2015-09-18	33.560	33.600	32.840	33.030	24.366	19,591,300
2015-09-17	34.590	34.900	33.890	34.050	25.118	13,617,200
2015-09-16	34.610	34.780	34.300	34.620	25.539	10,540,400
2015-09-15	33.940	34.760	33.790	34.580	25.509	8,776,700
2015-09-14	33.920	34.110	33.630	33.810	24.941	9,102,200
2015-09-11	33.770	34.010	33.480	33.990	25.074	7,800,900
2015-09-10	33.630	34.140	33.470	33.870	24.986	9,692,500
2015-09-09	34.850	35.050	33.650	33.750	24.897	10,657,200
2015-09-08	33.900	34.420	33.840	34.270	25.281	13,449,200
2015-09-04	33.320	33.540	32.850	33.190	24.484	12,774,100
2015-09-03	33.850	34.490	33.640	33.800	24.934	11,670,800
2015-09-02	33.750	33.810	33.160	33.790	24.927	12,151,000
2015-09-01	33.420	33.770	32.810	33.120	24.432	14,590,100
2015-08-31	34.090	34.970	33.870	34.450	25.414	13,393,000
2015-08-28	34.110	34.190	33.720	34.050	25.118	13,192,400
2015-08-27	34.000	34.350	33.550	34.300	25.303	21,258,600
2015-08-26	32.750	33.500	32.130	33.300	24.565	25,346,400
2015-08-25	33.800	33.800	31.730	31.760	23.429	19,890,100
2015-08-24	31.620	33.610	30.400	32.260	23.798	24,624,100
2015-08-21	35.570	35.890	34.160	34.210	25.236	30,185,700
2015-08-20	36.940	37.000	36.170	36.170	26.682	14,129,400
2015-08-19	37.610	37.780	37.240	37.440	27.619	8,549,700
2015-08-18	38.070	38.210	37.790	37.820	27.900	8,794,400
2015-08-17	37.730	38.180	37.550	38.140	28.136	5,109,200
2015-08-14	37.690	38.060	37.610	38.050	28.069	5,029,500
2015-08-13	37.710	37.950	37.470	37.750	27.848	6,554,200
2015-08-12	37.570	37.640	36.570	37.570	27.715	13,981,400
2015-08-11	38.480	38.540	37.730	37.920	27.973	11,188,900
2015-08-10	38.800	39.160	38.800	39.080	28.829	5,585,000
2015-08-07	38.950	39.180	38.260	38.580	28.460	8,329,500
2015-08-06	39.040	39.180	38.660	38.930	28.718	7,573,500

← NewerPage 47 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.