Morgan Stanley historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-05-29	31.020	31.190	30.800	31.130	22.584	8,615,300
2014-05-28	31.190	31.230	30.900	30.930	22.439	6,124,400
2014-05-27	30.640	31.290	30.630	31.120	22.576	10,960,000
2014-05-23	30.400	30.520	30.350	30.490	22.119	5,140,000
2014-05-22	30.000	30.450	29.910	30.390	22.047	8,235,500
2014-05-21	29.860	30.110	29.850	30.010	21.771	6,654,800
2014-05-20	30.100	30.100	29.510	29.710	21.554	9,958,100
2014-05-19	29.920	30.390	29.880	30.160	21.880	7,022,400
2014-05-16	29.700	30.160	29.640	30.140	21.865	18,004,200
2014-05-15	30.020	30.120	29.260	29.770	21.597	20,240,100
2014-05-14	30.380	30.430	29.980	30.250	21.945	10,046,200
2014-05-13	30.290	30.520	30.190	30.330	22.003	7,962,700
2014-05-12	29.850	30.450	29.760	30.330	22.003	10,196,200
2014-05-09	29.500	29.730	29.330	29.680	21.532	10,064,700
2014-05-08	29.730	30.220	29.560	29.690	21.539	13,039,200
2014-05-07	29.600	29.760	29.020	29.700	21.546	12,460,700
2014-05-06	29.930	29.960	29.280	29.460	21.372	16,285,600
2014-05-05	30.250	30.300	29.720	30.070	21.815	12,035,100
2014-05-02	31.300	31.440	30.600	30.690	22.264	11,464,400
2014-05-01	30.910	31.300	30.870	31.220	22.649	10,110,200
2014-04-30	30.530	30.990	30.350	30.930	22.439	11,016,500
2014-04-29	30.150	30.570	30.050	30.520	22.141	10,419,700
2014-04-28	30.550	30.570	29.490	29.990	21.757	15,303,300
2014-04-25	30.770	30.890	30.460	30.580	22.112	8,372,900
2014-04-24	31.060	31.250	30.300	30.940	22.372	8,438,900
2014-04-23	31.240	31.300	30.840	31.040	22.445	9,376,700
2014-04-22	30.950	31.380	30.820	31.200	22.560	10,803,600
2014-04-21	30.970	31.100	30.600	30.980	22.401	10,699,000
2014-04-17	30.720	31.290	30.400	30.760	22.242	22,966,000
2014-04-16	29.880	29.980	29.410	29.890	21.613	14,198,000
2014-04-15	29.620	29.640	28.790	29.550	21.367	16,657,800
2014-04-14	28.780	29.160	28.680	29.060	21.013	12,514,500
2014-04-11	28.830	29.140	28.310	28.470	20.586	21,448,100
2014-04-10	30.270	30.280	29.170	29.250	21.150	13,452,400
2014-04-09	29.730	30.290	29.650	30.220	21.852	10,692,700
2014-04-08	29.590	29.630	29.100	29.530	21.353	13,228,600
2014-04-07	30.350	30.380	29.090	29.520	21.346	20,367,300
2014-04-04	31.150	31.260	30.360	30.370	21.960	12,751,000
2014-04-03	31.470	31.480	30.710	30.950	22.380	10,064,700
2014-04-02	31.220	31.590	31.020	31.410	22.712	14,700,900
2014-04-01	31.370	31.400	31.000	31.210	22.568	11,583,500
2014-03-31	31.180	31.460	30.970	31.170	22.539	9,421,600
2014-03-28	30.940	31.410	30.740	30.910	22.351	8,081,100
2014-03-27	31.140	31.450	30.590	30.900	22.344	13,638,400
2014-03-26	31.850	31.970	31.210	31.220	22.575	11,233,800
2014-03-25	32.570	32.570	31.560	31.590	22.842	12,610,300
2014-03-24	32.730	32.750	32.170	32.440	23.457	10,400,100
2014-03-21	33.230	33.250	32.370	32.600	23.573	23,437,200
2014-03-20	31.940	33.100	31.690	32.790	23.710	20,199,800
2014-03-19	31.650	32.070	31.390	31.810	23.002	9,470,300
2014-03-18	31.400	31.710	31.350	31.650	22.886	6,614,900
2014-03-17	31.370	31.740	31.300	31.370	22.683	6,891,100
2014-03-14	31.310	31.630	31.000	31.100	22.488	10,855,900
2014-03-13	31.540	31.990	31.230	31.440	22.734	22,439,700
2014-03-12	31.480	31.520	31.170	31.440	22.734	8,212,500
2014-03-11	32.220	32.250	31.620	31.700	22.922	9,133,200
2014-03-10	32.220	32.300	31.760	32.130	23.233	10,746,400
2014-03-07	32.700	32.710	32.070	32.210	23.291	14,439,200
2014-03-06	32.050	32.270	31.820	31.840	23.023	12,583,800
2014-03-05	31.110	32.040	30.870	31.970	23.117	14,776,500

← NewerPage 53 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.