Morgan Stanley historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2025-11-07 | 162.21 | 162.60 | 158.06 | 162.36 | 159.73 | 6,323,300 |
| 2025-11-06 | 164.57 | 165.67 | 162.65 | 163.42 | 160.77 | 4,292,900 |
| 2025-11-05 | 163.87 | 165.96 | 161.63 | 165.18 | 162.50 | 4,133,000 |
| 2025-11-04 | 162.33 | 166.93 | 160.86 | 164.01 | 161.35 | 5,739,200 |
| 2025-11-03 | 164.30 | 164.66 | 161.57 | 163.65 | 161.00 | 4,719,200 |
| 2025-10-31 | 163.35 | 164.90 | 162.91 | 164.00 | 161.34 | 5,323,500 |
| 2025-10-30 | 163.82 | 167.00 | 163.40 | 165.26 | 161.60 | 4,960,500 |
| 2025-10-29 | 164.31 | 166.02 | 163.12 | 164.03 | 160.39 | 4,963,500 |
| 2025-10-28 | 166.12 | 167.13 | 164.38 | 165.21 | 161.55 | 3,601,000 |
| 2025-10-27 | 164.96 | 166.69 | 164.90 | 166.02 | 162.34 | 5,056,000 |
| 2025-10-24 | 160.52 | 164.90 | 160.52 | 163.86 | 160.23 | 5,547,500 |
| 2025-10-23 | 158.90 | 160.09 | 157.90 | 159.31 | 155.78 | 3,735,600 |
← NewerPage 5 of 5 · 252 trading days
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.
