Morgan Stanley historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-03-04	30.740	31.170	30.650	31.100	22.488	11,061,800
2014-03-03	30.240	30.440	29.930	30.260	21.881	11,543,200
2014-02-28	30.360	30.940	30.230	30.800	22.271	14,170,400
2014-02-27	29.870	30.480	29.670	30.360	21.953	10,792,200
2014-02-26	29.920	30.230	29.420	29.940	21.649	15,026,300
2014-02-25	30.260	30.360	29.560	29.710	21.483	11,605,000
2014-02-24	29.660	30.600	29.550	30.310	21.917	13,108,900
2014-02-21	29.320	29.820	29.320	29.620	21.418	10,451,300
2014-02-20	29.010	29.420	28.930	29.330	21.208	13,930,200
2014-02-19	29.550	29.650	28.890	28.960	20.941	17,136,200
2014-02-18	29.620	29.860	29.480	29.560	21.375	10,902,500
2014-02-14	29.920	30.000	29.610	29.690	21.469	10,138,600
2014-02-13	29.620	30.050	29.540	29.910	21.628	15,577,200
2014-02-12	30.310	30.550	30.020	30.160	21.808	9,347,600
2014-02-11	29.720	30.390	29.470	30.270	21.888	15,797,600
2014-02-10	29.660	29.940	29.590	29.700	21.476	7,822,400
2014-02-07	29.850	29.970	29.380	29.690	21.469	14,752,000
2014-02-06	29.260	29.880	29.140	29.690	21.469	14,769,800
2014-02-05	28.980	29.370	28.960	29.180	21.100	17,309,700
2014-02-04	28.970	29.420	28.820	29.020	20.984	18,774,900
2014-02-03	29.510	29.730	28.780	28.950	20.933	17,496,800
2014-01-31	29.510	29.810	29.280	29.510	21.338	13,113,100
2014-01-30	30.120	30.380	29.810	29.980	21.678	13,067,900
2014-01-29	29.330	30.270	29.280	29.940	21.649	18,872,800
2014-01-28	29.800	30.320	29.650	30.130	21.751	15,793,800
2014-01-27	30.420	30.640	29.430	29.970	21.635	16,709,400
2014-01-24	31.330	31.370	30.090	30.450	21.982	23,386,100
2014-01-23	32.250	32.270	31.140	31.480	22.725	16,317,000
2014-01-22	32.710	32.970	32.280	32.290	23.310	12,181,200
2014-01-21	33.210	33.490	32.500	32.630	23.555	18,508,300
2014-01-17	32.840	33.520	32.600	33.400	24.111	32,022,900
2014-01-16	32.030	32.070	31.530	32.000	23.101	21,828,600
2014-01-15	31.760	32.240	31.440	32.220	23.259	17,311,400
2014-01-14	30.760	31.220	30.600	31.100	22.451	13,621,400
2014-01-13	31.300	31.520	30.750	30.870	22.285	9,520,100
2014-01-10	31.580	31.630	31.100	31.300	22.595	10,426,500
2014-01-09	31.660	31.740	31.360	31.550	22.776	7,274,700
2014-01-08	31.560	31.840	31.370	31.560	22.783	8,891,300
2014-01-07	31.800	31.890	31.410	31.520	22.754	9,135,600
2014-01-06	31.750	31.930	31.480	31.620	22.826	8,971,400
2014-01-03	31.170	31.700	31.130	31.510	22.747	7,809,100
2014-01-02	31.330	31.460	30.980	31.030	22.400	9,674,500
2013-12-31	30.890	31.420	30.870	31.360	22.639	8,457,100
2013-12-30	31.070	31.250	30.740	30.850	22.270	6,201,200
2013-12-27	31.120	31.220	30.950	31.060	22.422	4,116,200
2013-12-26	31.030	31.250	30.950	31.100	22.451	5,408,700
2013-12-24	31.090	31.170	30.730	31.010	22.386	4,545,700
2013-12-23	31.150	31.240	31.000	31.110	22.458	7,199,500
2013-12-20	30.980	31.190	30.820	30.930	22.328	14,922,700
2013-12-19	31.500	31.540	30.810	30.860	22.278	20,841,100
2013-12-18	30.680	31.650	30.440	31.620	22.826	18,392,200
2013-12-17	30.960	31.030	30.370	30.520	22.032	10,009,200
2013-12-16	31.270	31.430	30.850	30.920	22.321	8,646,700
2013-12-13	30.570	31.170	30.530	31.090	22.444	12,345,400
2013-12-12	30.180	30.640	30.150	30.480	22.003	10,114,700
2013-12-11	30.790	30.790	30.040	30.120	21.743	10,097,200
2013-12-10	30.500	31.050	30.370	30.770	22.213	13,249,000
2013-12-09	30.690	30.740	30.290	30.390	21.938	8,486,800
2013-12-06	30.760	30.800	30.310	30.460	21.989	12,761,400
2013-12-05	30.740	30.840	30.130	30.210	21.808	14,406,800

← NewerPage 54 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.