Morgan Stanley historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-12-04	30.750	31.290	30.690	31.130	22.472	7,967,000
2013-12-03	31.270	31.430	30.780	30.970	22.357	11,249,500
2013-12-02	31.520	31.850	31.290	31.430	22.689	9,975,700
2013-11-29	31.510	31.570	31.280	31.300	22.595	5,445,900
2013-11-27	31.400	31.520	31.250	31.410	22.675	5,116,400
2013-11-26	31.540	31.770	31.390	31.390	22.660	9,192,700
2013-11-25	31.380	31.800	31.340	31.540	22.768	13,062,400
2013-11-22	30.920	31.350	30.770	31.340	22.624	10,565,400
2013-11-21	30.500	31.030	30.430	30.890	22.299	10,493,200
2013-11-20	30.480	30.720	30.210	30.270	21.852	11,529,700
2013-11-19	30.360	30.750	30.190	30.340	21.902	10,027,100
2013-11-18	30.440	30.780	30.220	30.330	21.895	11,378,200
2013-11-15	30.260	30.520	30.230	30.300	21.873	10,581,700
2013-11-14	29.990	30.370	29.920	30.340	21.902	10,196,200
2013-11-13	29.440	30.060	29.400	30.050	21.693	9,418,300
2013-11-12	29.970	30.230	29.460	29.760	21.483	14,450,800
2013-11-11	29.400	30.100	29.270	30.090	21.722	13,978,000
2013-11-08	28.790	29.590	28.770	29.440	21.252	16,730,400
2013-11-07	29.210	29.300	28.690	28.720	20.733	14,274,200
2013-11-06	29.140	29.220	28.940	29.130	21.029	8,972,300
2013-11-05	29.060	29.160	28.970	28.990	20.928	11,053,100
2013-11-04	29.230	29.360	29.080	29.340	21.180	12,224,300
2013-11-01	28.890	29.550	28.850	29.200	21.079	14,964,200
2013-10-31	29.080	29.240	28.730	28.730	20.740	10,357,500
2013-10-30	29.420	29.460	28.990	29.110	21.014	9,718,200
2013-10-29	29.040	29.360	28.970	29.360	21.195	12,035,000
2013-10-28	29.230	29.250	28.950	28.970	20.877	10,599,400
2013-10-25	29.330	29.410	29.150	29.230	21.064	13,311,400
2013-10-24	29.160	29.430	29.120	29.390	21.180	8,932,200
2013-10-23	29.220	29.290	28.920	29.080	20.956	13,240,400
2013-10-22	29.590	29.650	29.130	29.460	21.230	13,076,100
2013-10-21	29.540	29.670	29.280	29.430	21.209	14,547,200
2013-10-18	29.920	29.970	29.210	29.690	21.396	32,411,500
2013-10-17	28.360	28.960	28.150	28.930	20.848	19,157,100
2013-10-16	28.180	28.750	28.130	28.630	20.632	15,465,200
2013-10-15	28.150	28.270	27.780	27.990	20.171	12,513,600
2013-10-14	27.730	28.230	27.500	28.180	20.308	11,927,000
2013-10-11	27.800	28.010	27.600	27.950	20.142	11,202,500
2013-10-10	27.120	27.710	27.020	27.640	19.919	14,463,000
2013-10-09	26.730	27.000	26.410	26.770	19.292	14,190,700
2013-10-08	26.860	27.000	26.500	26.550	19.133	16,446,500
2013-10-07	26.710	27.120	26.650	26.840	19.342	13,353,400
2013-10-04	26.970	27.040	26.800	26.990	19.450	11,738,500
2013-10-03	27.100	27.220	26.640	26.850	19.349	13,279,700
2013-10-02	26.900	27.200	26.830	27.120	19.544	11,894,500
2013-10-01	26.950	27.260	26.940	27.140	19.558	9,559,900
2013-09-30	26.690	27.150	26.570	26.950	19.421	13,654,200
2013-09-27	26.900	27.140	26.700	27.080	19.515	12,110,000
2013-09-26	27.270	27.580	27.020	27.150	19.566	12,894,500
2013-09-25	27.320	27.430	26.860	27.220	19.616	16,379,800
2013-09-24	27.240	27.770	27.100	27.270	19.652	17,115,700
2013-09-23	27.980	28.030	27.220	27.220	19.616	23,544,400
2013-09-20	28.830	28.900	28.040	28.190	20.315	23,730,200
2013-09-19	29.290	29.290	28.580	28.600	20.610	15,502,700
2013-09-18	28.910	29.500	28.800	29.020	20.913	15,229,500
2013-09-17	28.790	29.040	28.650	29.010	20.906	12,886,500
2013-09-16	28.480	29.070	28.320	28.730	20.704	19,752,900
2013-09-13	28.120	28.250	27.990	28.130	20.272	6,883,600
2013-09-12	28.200	28.340	27.980	28.020	20.192	8,353,700
2013-09-11	28.290	28.400	27.930	28.250	20.358	14,901,500

← NewerPage 55 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.