Morgan Stanley historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-05-12	38.000	38.030	37.460	37.720	27.719	9,689,300
2015-05-11	37.850	38.500	37.840	38.250	28.109	12,349,100
2015-05-08	37.630	37.960	37.530	37.890	27.844	10,037,900
2015-05-07	36.980	37.620	36.850	37.540	27.587	12,404,700
2015-05-06	37.530	37.630	36.760	37.050	27.227	9,532,500
2015-05-05	37.720	37.950	37.360	37.450	27.521	10,339,600
2015-05-04	37.580	37.940	37.530	37.910	27.859	7,375,700
2015-05-01	37.500	37.630	37.310	37.510	27.565	6,469,600
2015-04-30	37.320	37.700	37.090	37.310	27.418	10,413,900
2015-04-29	36.720	37.690	36.720	37.490	27.550	9,518,400
2015-04-28	36.830	37.160	36.620	37.040	27.220	7,525,400
2015-04-27	37.440	37.640	37.000	37.050	27.117	8,924,200
2015-04-24	37.450	37.450	37.050	37.360	27.344	8,643,200
2015-04-23	37.170	37.570	37.010	37.380	27.358	8,486,900
2015-04-22	36.840	37.440	36.630	37.200	27.227	10,161,300
2015-04-21	36.960	37.340	36.700	36.750	26.897	11,380,900
2015-04-20	37.320	37.450	36.700	36.960	27.051	13,301,900
2015-04-17	37.050	37.070	36.520	36.750	26.897	10,033,800
2015-04-16	37.550	37.560	37.080	37.360	27.344	8,876,100
2015-04-15	36.890	37.560	36.770	37.390	27.366	13,022,600
2015-04-14	36.460	36.990	36.300	36.840	26.963	12,320,000
2015-04-13	36.240	36.610	36.170	36.300	26.568	6,207,400
2015-04-10	36.750	36.790	35.960	36.240	26.524	10,047,800
2015-04-09	36.150	36.720	36.100	36.640	26.817	7,910,400
2015-04-08	36.080	36.400	35.950	36.260	26.539	6,602,800
2015-04-07	36.200	36.420	35.930	35.940	26.304	8,045,000
2015-04-06	35.610	36.140	35.430	35.910	26.282	6,624,300
2015-04-02	35.810	36.200	35.790	36.060	26.392	6,271,300
2015-04-01	35.720	36.030	35.360	35.970	26.326	7,975,800
2015-03-31	36.210	36.260	35.650	35.690	26.121	10,258,200
2015-03-30	36.000	36.560	35.970	36.310	26.575	8,954,200
2015-03-27	35.550	35.870	35.390	35.830	26.224	9,157,800
2015-03-26	35.290	35.730	35.000	35.620	26.070	10,180,500
2015-03-25	36.230	36.230	35.370	35.450	25.946	9,066,500
2015-03-24	36.240	36.440	36.000	36.240	26.524	7,952,200
2015-03-23	36.440	36.660	36.300	36.310	26.575	7,341,600
2015-03-20	36.150	36.690	36.090	36.500	26.714	14,009,000
2015-03-19	36.590	36.670	35.690	36.110	26.429	10,873,800
2015-03-18	36.450	36.970	36.340	36.730	26.883	9,870,300
2015-03-17	36.370	36.650	36.090	36.550	26.751	8,381,800
2015-03-16	36.550	36.790	36.310	36.730	26.883	8,077,200
2015-03-13	36.940	37.220	36.080	36.350	26.605	11,237,500
2015-03-12	36.370	37.180	36.090	37.090	27.146	18,321,000
2015-03-11	34.880	35.160	34.780	34.950	25.580	10,593,900
2015-03-10	35.150	35.240	34.830	34.880	25.529	10,996,700
2015-03-09	35.530	35.750	35.310	35.670	26.107	8,573,800
2015-03-06	35.410	36.650	35.320	35.530	26.004	14,177,300
2015-03-05	35.240	35.540	34.960	35.520	25.997	8,976,400
2015-03-04	35.650	35.680	35.020	35.090	25.682	11,533,500
2015-03-03	36.000	36.430	35.720	35.820	26.217	8,338,800
2015-03-02	35.640	36.250	35.620	36.240	26.524	7,118,100
2015-02-27	35.960	36.040	35.730	35.790	26.195	8,264,200
2015-02-26	36.440	36.500	35.880	36.060	26.392	10,363,200
2015-02-25	36.690	36.910	36.590	36.590	26.780	7,358,500
2015-02-24	36.250	37.000	36.250	36.740	26.890	8,910,400
2015-02-23	36.560	36.580	36.180	36.270	26.546	7,399,600
2015-02-20	36.240	36.850	35.850	36.740	26.890	11,019,700
2015-02-19	36.300	36.600	36.080	36.330	26.590	5,856,500
2015-02-18	36.920	36.970	36.150	36.370	26.619	7,745,800
2015-02-17	36.630	37.020	36.420	36.920	27.022	6,800,200

← NewerPage 49 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.