Morgan Stanley historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-08-06	39.040	39.180	38.660	38.930	28.718	7,573,500
2015-08-05	39.290	39.350	38.800	39.000	28.770	4,981,000
2015-08-04	38.850	39.180	38.740	38.920	28.711	6,365,800
2015-08-03	38.960	38.970	38.420	38.760	28.593	7,078,100
2015-07-31	39.280	39.350	38.790	38.840	28.652	7,347,600
2015-07-30	39.150	39.400	38.850	39.300	28.991	5,512,100
2015-07-29	39.020	39.450	38.920	39.290	28.984	9,677,800
2015-07-28	39.600	39.720	39.030	39.250	28.844	9,201,100
2015-07-27	39.260	39.380	38.870	39.250	28.844	11,948,000
2015-07-24	40.110	40.120	39.240	39.600	29.101	8,370,100
2015-07-23	40.480	40.740	39.810	39.940	29.351	10,281,600
2015-07-22	40.170	40.620	40.080	40.540	29.792	9,435,900
2015-07-21	39.710	40.320	39.710	40.080	29.454	11,773,400
2015-07-20	40.900	41.040	39.900	40.040	29.424	15,141,800
2015-07-17	39.760	40.250	39.670	40.200	29.542	8,153,700
2015-07-16	40.010	40.090	39.840	39.910	29.329	7,969,800
2015-07-15	39.950	39.950	39.480	39.700	29.175	7,649,400
2015-07-14	39.330	39.910	39.260	39.710	29.182	8,054,600
2015-07-13	39.080	39.380	38.950	39.320	28.895	7,183,900
2015-07-10	38.750	38.850	38.450	38.640	28.396	6,780,400
2015-07-09	38.490	38.580	38.050	38.100	27.999	7,286,000
2015-07-08	38.170	38.330	37.770	37.790	27.771	9,113,300
2015-07-07	38.740	38.900	37.650	38.620	28.381	12,759,200
2015-07-06	38.410	38.920	38.400	38.850	28.550	8,044,500
2015-07-02	39.260	39.390	38.730	39.000	28.660	6,801,200
2015-07-01	39.460	39.530	39.180	39.360	28.925	10,549,900
2015-06-30	38.820	39.090	38.560	38.790	28.506	11,102,300
2015-06-29	38.820	39.200	38.300	38.310	28.153	10,819,300
2015-06-26	39.470	39.720	39.360	39.500	29.028	8,325,600
2015-06-25	39.820	39.870	39.140	39.220	28.822	8,939,700
2015-06-24	39.970	40.260	39.540	39.640	29.130	8,065,700
2015-06-23	40.060	40.240	39.980	40.210	29.549	9,380,300
2015-06-22	39.860	40.050	39.710	39.850	29.285	8,676,300
2015-06-19	39.630	39.930	39.220	39.370	28.932	10,338,800
2015-06-18	39.680	39.930	39.320	39.790	29.241	7,593,800
2015-06-17	39.890	39.960	39.530	39.580	29.086	7,029,500
2015-06-16	39.390	39.810	39.350	39.740	29.204	4,580,300
2015-06-15	39.220	39.640	38.950	39.530	29.050	5,635,300
2015-06-12	39.650	39.860	39.510	39.610	29.108	5,896,300
2015-06-11	40.000	40.180	39.630	39.870	29.299	6,981,000
2015-06-10	39.300	39.950	39.160	39.890	29.314	9,546,900
2015-06-09	39.080	39.280	38.790	39.130	28.756	7,807,900
2015-06-08	39.640	39.750	38.990	39.090	28.726	7,327,000
2015-06-05	39.230	39.400	38.950	39.290	28.873	9,808,100
2015-06-04	38.630	39.210	38.590	38.700	28.440	7,713,400
2015-06-03	38.790	39.240	38.610	39.010	28.667	7,812,600
2015-06-02	38.430	38.740	38.270	38.520	28.307	6,178,700
2015-06-01	38.420	38.720	38.160	38.580	28.351	8,830,700
2015-05-29	38.640	38.710	38.170	38.200	28.072	7,858,800
2015-05-28	38.570	38.780	38.410	38.730	28.462	9,717,600
2015-05-27	38.010	38.730	37.870	38.620	28.381	8,252,300
2015-05-26	38.020	38.150	37.590	37.790	27.771	8,434,000
2015-05-22	38.040	38.350	38.020	38.170	28.050	5,513,900
2015-05-21	38.180	38.340	38.000	38.040	27.955	7,141,500
2015-05-20	38.600	38.650	38.190	38.330	28.168	6,339,300
2015-05-19	38.330	38.850	38.330	38.690	28.432	7,380,900
2015-05-18	37.890	38.400	37.850	38.330	28.168	6,061,400
2015-05-15	38.110	38.190	37.740	37.850	27.815	7,093,800
2015-05-14	37.970	38.170	37.830	38.140	28.028	7,291,300
2015-05-13	37.790	37.930	37.470	37.780	27.764	7,016,100

← NewerPage 48 of 79 · 4,733 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.