Morgan Stanley historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-08-22	32.990	33.560	32.920	33.470	24.355	9,082,600
2014-08-21	32.660	33.050	32.500	33.030	24.035	7,309,100
2014-08-20	32.400	32.650	32.380	32.540	23.678	4,234,700
2014-08-19	32.690	32.840	32.530	32.530	23.671	4,257,000
2014-08-18	32.470	32.740	32.390	32.610	23.729	4,925,400
2014-08-15	32.280	32.710	31.980	32.220	23.445	9,457,900
2014-08-14	32.070	32.260	32.070	32.170	23.409	3,974,800
2014-08-13	32.150	32.260	32.010	32.020	23.300	4,837,900
2014-08-12	32.020	32.340	31.880	32.010	23.293	4,522,600
2014-08-11	31.990	32.300	31.770	32.080	23.343	6,591,200
2014-08-08	31.360	32.030	31.120	31.950	23.249	8,512,700
2014-08-07	31.740	31.840	31.220	31.360	22.820	6,553,100
2014-08-06	31.230	31.920	31.190	31.560	22.965	9,099,200
2014-08-05	31.700	31.950	31.290	31.410	22.856	9,478,400
2014-08-04	31.770	31.950	31.540	31.830	23.162	6,942,100
2014-08-01	32.180	32.330	31.440	31.600	22.994	11,539,300
2014-07-31	33.030	33.140	32.330	32.340	23.533	9,131,500
2014-07-30	32.770	33.490	32.750	33.340	24.260	9,992,400
2014-07-29	33.080	33.100	32.650	32.650	23.758	5,716,600
2014-07-28	33.200	33.380	32.870	33.070	23.991	7,114,900
2014-07-25	33.340	33.450	33.190	33.240	24.114	6,292,600
2014-07-24	33.430	33.600	33.240	33.400	24.230	6,575,500
2014-07-23	32.950	33.450	32.810	33.350	24.194	9,363,200
2014-07-22	32.610	33.120	32.610	32.910	23.875	8,845,100
2014-07-21	32.550	32.700	32.370	32.550	23.614	7,125,400
2014-07-18	32.450	32.780	32.230	32.640	23.679	9,239,500
2014-07-17	33.040	33.160	32.120	32.300	23.432	18,525,600
2014-07-16	32.270	32.610	32.140	32.500	23.578	16,293,100
2014-07-15	32.190	32.270	31.730	32.000	23.215	13,796,400
2014-07-14	32.110	32.160	31.740	31.810	23.077	11,323,100
2014-07-11	31.590	31.690	31.330	31.410	22.787	10,112,200
2014-07-10	31.250	31.740	31.200	31.680	22.983	7,784,900
2014-07-09	31.930	32.050	31.620	32.010	23.222	6,292,100
2014-07-08	32.190	32.240	31.470	31.750	23.033	9,205,600
2014-07-07	32.510	32.560	32.100	32.390	23.498	5,635,300
2014-07-03	32.730	33.070	32.620	32.620	23.665	5,994,200
2014-07-02	32.320	32.680	32.300	32.490	23.570	6,190,600
2014-07-01	32.410	32.590	32.220	32.320	23.447	7,787,600
2014-06-30	31.590	32.380	31.590	32.330	23.454	11,595,000
2014-06-27	31.750	31.970	31.530	31.550	22.888	9,933,900
2014-06-26	31.910	31.990	31.540	31.890	23.135	10,559,100
2014-06-25	31.910	32.320	31.860	32.230	23.382	7,671,800
2014-06-24	32.400	32.600	31.910	32.030	23.237	7,776,600
2014-06-23	32.430	32.610	32.150	32.520	23.592	6,929,900
2014-06-20	32.630	32.630	32.240	32.290	23.425	12,071,900
2014-06-19	32.780	32.820	32.300	32.540	23.607	6,933,700
2014-06-18	32.410	32.740	32.080	32.660	23.694	10,725,200
2014-06-17	31.640	32.610	31.610	32.500	23.578	13,256,300
2014-06-16	31.480	31.810	31.400	31.710	23.004	8,527,500
2014-06-13	31.790	31.890	31.480	31.590	22.917	8,022,300
2014-06-12	31.560	31.950	31.450	31.730	23.019	7,086,700
2014-06-11	31.900	31.900	31.550	31.690	22.990	5,854,200
2014-06-10	31.910	32.190	31.760	32.080	23.273	7,113,200
2014-06-09	31.950	32.260	31.860	31.980	23.200	9,027,800
2014-06-06	31.690	31.990	31.620	31.950	23.179	6,544,200
2014-06-05	31.270	31.660	30.970	31.630	22.946	8,769,400
2014-06-04	30.790	31.220	30.680	31.200	22.634	8,074,700
2014-06-03	30.710	30.860	30.400	30.850	22.381	10,079,500
2014-06-02	30.860	30.920	30.520	30.900	22.417	7,509,400
2014-05-30	30.940	31.040	30.690	30.860	22.388	7,634,400

← NewerPage 52 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.