Morgan Stanley historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-02-13	36.930	37.200	36.560	36.780	26.919	8,019,200
2015-02-12	36.510	36.950	36.490	36.900	27.007	8,167,100
2015-02-11	36.090	36.550	36.060	36.370	26.619	7,798,100
2015-02-10	35.950	36.260	35.800	36.160	26.465	12,491,700
2015-02-09	35.500	35.870	35.430	35.630	26.078	8,454,100
2015-02-06	35.430	36.310	35.200	35.790	26.195	17,087,400
2015-02-05	34.900	35.080	34.800	34.930	25.565	10,524,000
2015-02-04	34.940	35.200	34.630	34.770	25.448	10,246,300
2015-02-03	34.550	35.090	34.550	35.040	25.646	14,545,300
2015-02-02	33.960	34.420	33.720	34.420	25.192	12,373,400
2015-01-30	33.960	34.430	33.750	33.810	24.746	11,693,000
2015-01-29	33.980	34.500	33.770	34.370	25.155	11,378,800
2015-01-28	34.780	34.780	33.730	33.770	24.716	14,730,700
2015-01-27	34.650	35.030	34.350	34.660	25.294	9,021,500
2015-01-26	34.880	35.160	34.660	35.110	25.623	9,899,900
2015-01-23	35.340	35.840	35.130	35.150	25.652	10,969,300
2015-01-22	34.580	35.580	34.280	35.530	25.929	18,792,700
2015-01-21	34.690	34.930	34.130	34.730	25.346	15,830,500
2015-01-20	34.000	34.830	33.990	34.750	25.360	19,400,600
2015-01-16	34.360	35.050	33.930	34.890	25.462	27,056,100
2015-01-15	35.000	35.260	34.280	34.580	25.236	17,568,100
2015-01-14	35.340	35.350	34.660	35.210	25.696	15,898,600
2015-01-13	36.700	37.060	35.680	36.030	26.294	12,447,800
2015-01-12	36.930	36.940	36.040	36.370	26.542	9,385,900
2015-01-09	37.580	37.610	36.640	36.880	26.915	7,807,500
2015-01-08	37.290	37.760	37.290	37.490	27.360	8,079,600
2015-01-07	36.930	37.050	36.600	36.940	26.958	9,957,700
2015-01-06	37.470	37.540	36.060	36.420	26.579	16,507,800
2015-01-05	38.460	38.590	37.170	37.500	27.367	12,507,900
2015-01-02	39.050	39.150	38.250	38.710	28.250	7,333,800
2014-12-31	39.120	39.190	38.790	38.800	28.316	6,492,900
2014-12-30	38.670	39.080	38.570	39.000	28.462	4,010,600
2014-12-29	38.670	39.180	38.520	38.960	28.433	3,466,900
2014-12-26	38.900	39.020	38.700	38.720	28.257	3,091,700
2014-12-24	39.160	39.170	38.640	38.810	28.323	2,495,100
2014-12-23	38.850	39.070	38.560	38.950	28.425	5,872,600
2014-12-22	38.490	38.630	38.050	38.570	28.148	8,650,600
2014-12-19	37.960	38.630	37.940	38.510	28.104	12,526,800
2014-12-18	37.390	38.100	37.280	38.100	27.805	12,773,100
2014-12-17	35.810	36.780	35.560	36.730	26.805	11,919,000
2014-12-16	35.700	36.320	35.450	35.520	25.922	11,456,800
2014-12-15	36.600	36.820	35.650	35.930	26.221	10,472,000
2014-12-12	36.750	37.100	36.220	36.250	26.455	10,965,300
2014-12-11	37.740	38.060	37.300	37.400	27.294	8,942,200
2014-12-10	37.910	38.090	37.290	37.390	27.287	13,788,700
2014-12-09	37.520	38.140	37.250	38.100	27.805	12,283,800
2014-12-08	37.320	38.140	37.100	38.000	27.732	14,069,300
2014-12-05	36.990	37.740	36.960	37.240	27.177	11,489,700
2014-12-04	36.500	36.910	36.230	36.790	26.849	9,165,300
2014-12-03	35.700	36.550	35.680	36.520	26.652	9,147,400
2014-12-02	35.210	35.900	35.210	35.770	26.104	9,335,200
2014-12-01	35.020	35.210	34.560	35.100	25.616	8,802,400
2014-11-28	35.040	35.210	35.040	35.180	25.674	3,534,700
2014-11-26	35.420	35.420	35.070	35.120	25.630	6,138,100
2014-11-25	35.770	35.790	35.280	35.300	25.761	7,646,700
2014-11-24	35.680	35.900	35.500	35.620	25.995	6,739,000
2014-11-21	35.860	35.920	35.460	35.530	25.929	7,477,400
2014-11-20	35.200	35.430	35.030	35.390	25.827	6,090,600
2014-11-19	35.370	35.610	35.160	35.480	25.893	5,748,700
2014-11-18	35.660	35.810	35.470	35.470	25.886	5,319,600

← NewerPage 50 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.