Morgan Stanley historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-11-17	35.490	35.780	35.420	35.600	25.980	6,208,700
2014-11-14	35.880	36.090	35.610	35.690	26.046	7,219,100
2014-11-13	36.050	36.130	35.610	35.840	26.156	7,376,600
2014-11-12	35.600	36.000	35.540	35.970	26.250	9,249,000
2014-11-11	35.880	35.990	35.660	35.790	26.119	7,019,200
2014-11-10	35.790	36.010	35.630	35.880	26.185	9,352,000
2014-11-07	35.640	35.720	35.340	35.660	26.024	10,831,600
2014-11-06	35.050	35.400	34.860	35.310	25.769	8,892,100
2014-11-05	34.890	35.080	34.640	34.900	25.470	9,461,300
2014-11-04	34.720	34.830	34.430	34.660	25.294	8,514,000
2014-11-03	35.050	35.200	34.640	34.710	25.331	8,011,000
2014-10-31	35.000	35.250	34.850	34.950	25.506	11,434,400
2014-10-30	34.270	34.730	34.190	34.520	25.192	9,028,800
2014-10-29	34.200	34.530	34.080	34.390	25.097	10,520,000
2014-10-28	34.160	34.580	34.030	34.360	25.003	10,582,300
2014-10-27	34.300	34.310	33.820	33.960	24.711	9,918,800
2014-10-24	34.050	34.490	33.950	34.320	24.973	7,685,600
2014-10-23	33.900	34.270	33.820	33.960	24.711	9,031,800
2014-10-22	34.090	34.110	33.400	33.430	24.326	8,777,600
2014-10-21	33.600	34.200	33.540	34.060	24.784	11,217,400
2014-10-20	33.130	33.680	33.130	33.320	24.246	11,047,500
2014-10-17	33.720	34.000	33.070	33.220	24.173	16,422,900
2014-10-16	31.660	33.200	31.530	32.530	23.671	16,433,900
2014-10-15	32.390	32.760	31.350	32.610	23.729	21,646,700
2014-10-14	33.000	33.420	32.780	33.010	24.020	12,915,600
2014-10-13	33.080	33.440	32.830	32.850	23.904	14,668,800
2014-10-10	33.130	33.660	32.930	32.940	23.969	11,182,800
2014-10-09	34.550	34.550	33.240	33.300	24.231	13,511,600
2014-10-08	34.040	34.530	33.400	34.500	25.104	12,407,900
2014-10-07	34.790	34.800	34.020	34.020	24.755	10,127,800
2014-10-06	35.330	35.400	34.860	34.990	25.461	7,040,600
2014-10-03	34.620	35.160	34.540	35.050	25.505	8,810,400
2014-10-02	34.050	34.380	33.790	34.280	24.944	8,472,000
2014-10-01	34.370	34.450	33.810	33.960	24.711	14,873,200
2014-09-30	34.550	34.710	34.240	34.570	25.155	9,795,300
2014-09-29	34.190	34.590	34.030	34.500	25.104	8,218,000
2014-09-26	34.390	34.700	34.270	34.650	25.214	8,237,100
2014-09-25	35.100	35.100	34.060	34.220	24.901	12,328,200
2014-09-24	34.740	35.080	34.530	34.980	25.454	13,351,900
2014-09-23	35.210	35.570	34.990	35.020	25.483	10,882,300
2014-09-22	35.700	35.800	35.050	35.180	25.599	10,144,200
2014-09-19	36.410	36.440	35.720	35.760	26.021	29,864,600
2014-09-18	35.700	36.250	35.640	36.130	26.290	15,158,500
2014-09-17	35.190	35.780	35.100	35.560	25.876	10,979,800
2014-09-16	35.140	35.230	34.830	35.110	25.548	8,498,200
2014-09-15	34.970	35.230	34.760	35.210	25.621	9,632,700
2014-09-12	34.730	35.080	34.700	35.010	25.475	10,199,400
2014-09-11	34.120	34.750	34.100	34.730	25.272	6,794,200
2014-09-10	34.040	34.400	34.040	34.330	24.981	6,451,400
2014-09-09	34.440	34.440	33.820	33.910	24.675	11,411,200
2014-09-08	34.590	35.090	34.590	34.860	25.366	8,149,200
2014-09-05	34.420	34.640	33.940	34.630	25.199	10,032,500
2014-09-04	34.520	34.910	34.520	34.700	25.250	7,326,400
2014-09-03	34.740	34.990	34.480	34.560	25.148	7,151,500
2014-09-02	34.420	34.650	34.180	34.550	25.141	5,115,700
2014-08-29	34.150	34.510	34.080	34.310	24.966	4,946,700
2014-08-28	34.000	34.120	33.720	34.060	24.784	4,459,200
2014-08-27	34.490	34.500	34.050	34.130	24.835	5,679,900
2014-08-26	34.170	34.550	34.170	34.400	25.032	8,462,100
2014-08-25	33.680	34.570	33.680	34.200	24.886	13,975,800

← NewerPage 51 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.