Morgan Stanley historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-09-10	27.670	28.150	27.630	28.040	20.207	18,153,100
2013-09-09	26.960	27.450	26.950	27.440	19.775	12,704,300
2013-09-06	26.830	27.040	26.270	26.810	19.321	12,356,100
2013-09-05	26.670	26.980	26.570	26.650	19.205	9,483,700
2013-09-04	26.270	26.770	26.150	26.510	19.104	9,621,600
2013-09-03	26.220	26.490	25.950	26.270	18.931	12,810,100
2013-08-30	26.040	26.040	25.610	25.760	18.564	10,285,900
2013-08-29	25.450	26.020	25.430	25.910	18.672	9,225,700
2013-08-28	25.390	25.790	25.250	25.580	18.434	10,091,400
2013-08-27	25.950	26.050	25.430	25.450	18.340	13,209,000
2013-08-26	26.330	26.670	26.250	26.380	19.011	8,665,100
2013-08-23	26.260	26.350	26.110	26.320	18.967	7,089,400
2013-08-22	26.170	26.480	26.010	26.220	18.895	9,938,700
2013-08-21	26.170	26.390	25.800	26.010	18.744	16,496,700
2013-08-20	25.810	26.360	25.760	26.310	18.960	13,977,600
2013-08-19	26.330	26.470	25.780	25.810	18.600	9,602,300
2013-08-16	26.260	26.590	26.240	26.470	19.075	10,512,900
2013-08-15	26.450	26.500	26.220	26.360	18.996	11,316,800
2013-08-14	26.910	27.130	26.680	26.790	19.306	7,221,000
2013-08-13	26.680	27.090	26.420	26.960	19.429	10,159,000
2013-08-12	26.640	26.650	26.360	26.620	19.184	9,603,200
2013-08-09	26.890	27.210	26.750	26.760	19.284	8,314,800
2013-08-08	27.480	27.530	26.780	26.920	19.400	12,365,400
2013-08-07	27.150	27.180	26.740	27.070	19.508	9,172,200
2013-08-06	27.800	27.850	27.290	27.310	19.681	9,181,400
2013-08-05	27.750	27.990	27.570	27.850	20.070	6,868,400
2013-08-02	27.830	28.020	27.680	27.850	20.070	8,442,000
2013-08-01	27.570	27.980	27.550	27.920	20.120	13,316,200
2013-07-31	27.060	27.520	27.040	27.210	19.609	16,452,900
2013-07-30	27.420	27.500	26.980	27.070	19.508	13,304,700
2013-07-29	27.580	27.580	27.030	27.310	19.681	12,764,100
2013-07-26	27.670	27.810	27.540	27.700	19.926	14,850,700
2013-07-25	27.680	27.760	27.400	27.760	19.969	12,866,600
2013-07-24	27.920	27.980	27.570	27.730	19.947	17,560,700
2013-07-23	27.850	27.880	27.500	27.810	20.005	13,093,200
2013-07-22	27.750	27.820	27.540	27.610	19.861	11,820,700
2013-07-19	27.670	27.860	27.320	27.600	19.854	17,528,300
2013-07-18	27.680	27.950	27.390	27.700	19.926	36,282,000
2013-07-17	26.500	26.650	26.310	26.540	19.091	15,826,000
2013-07-16	26.850	26.920	26.160	26.380	18.976	19,035,300
2013-07-15	26.470	26.800	26.230	26.690	19.199	18,378,800
2013-07-12	25.760	26.140	25.620	26.130	18.796	15,134,200
2013-07-11	25.830	26.000	25.230	25.550	18.379	14,064,000
2013-07-10	25.330	25.520	25.060	25.340	18.228	10,066,000
2013-07-09	25.100	25.490	24.660	25.440	18.300	20,640,600
2013-07-08	24.810	25.080	24.450	24.880	17.897	22,795,300
2013-07-05	24.250	24.630	24.160	24.570	17.674	15,322,700
2013-07-03	24.150	24.190	23.830	24.040	17.293	15,395,700
2013-07-02	24.510	25.190	24.100	24.440	17.581	18,627,700
2013-07-01	24.640	25.090	24.540	24.590	17.689	13,776,500
2013-06-28	24.770	24.880	24.260	24.430	17.574	18,545,200
2013-06-27	25.160	25.370	24.980	25.040	18.012	12,139,800
2013-06-26	25.350	25.390	24.820	24.880	17.897	15,125,600
2013-06-25	24.710	25.260	24.640	25.030	18.005	19,049,600
2013-06-24	24.290	24.700	23.920	24.400	17.552	22,715,500
2013-06-21	25.500	25.560	24.160	24.910	17.919	35,690,500
2013-06-20	25.720	25.750	24.950	25.150	18.092	25,968,000
2013-06-19	26.380	26.690	26.030	26.110	18.782	18,210,200
2013-06-18	26.230	26.400	26.040	26.320	18.933	14,805,700
2013-06-17	26.080	26.330	25.940	26.210	18.854	15,087,100

← NewerPage 56 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.