Morgan Stanley historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-06-14	26.290	26.480	25.640	25.830	18.581	15,473,900
2013-06-13	25.550	26.490	25.420	26.370	18.969	19,571,900
2013-06-12	26.580	26.620	25.410	25.570	18.394	26,046,400
2013-06-11	26.770	26.790	25.990	26.090	18.768	25,321,300
2013-06-10	26.970	27.170	26.600	27.150	19.530	34,956,600
2013-06-07	25.780	27.000	25.590	27.000	19.422	32,830,300
2013-06-06	25.100	25.420	24.600	25.410	18.279	18,339,600
2013-06-05	25.420	25.660	24.820	25.030	18.005	21,478,400
2013-06-04	25.800	26.100	25.300	25.470	18.322	18,632,300
2013-06-03	26.060	26.300	25.190	25.650	18.451	26,208,200
2013-05-31	26.000	26.420	25.900	25.900	18.631	28,330,600
2013-05-30	25.000	25.920	24.760	25.820	18.573	21,200,700
2013-05-29	24.620	25.290	24.530	24.980	17.969	17,451,200
2013-05-28	24.810	25.050	24.540	24.730	17.789	15,357,400
2013-05-24	24.170	24.360	23.980	24.350	17.516	11,617,400
2013-05-23	24.190	24.760	24.000	24.250	17.444	22,658,200
2013-05-22	25.340	25.690	24.550	24.700	17.768	18,372,500
2013-05-21	25.060	25.480	24.920	25.120	18.070	10,442,900
2013-05-20	25.110	25.420	24.970	25.070	18.034	11,410,100
2013-05-17	24.780	25.240	24.690	25.190	18.120	14,505,800
2013-05-16	24.660	24.870	24.420	24.580	17.681	18,863,800
2013-05-15	24.240	24.900	24.150	24.860	17.883	19,670,500
2013-05-14	23.530	24.500	23.530	24.270	17.458	19,210,900
2013-05-13	23.800	23.980	23.580	23.680	17.034	14,510,500
2013-05-10	23.400	23.940	23.260	23.940	17.221	15,032,800
2013-05-09	23.660	23.740	23.300	23.410	16.840	12,965,300
2013-05-08	23.190	23.750	23.060	23.670	17.027	15,207,900
2013-05-07	23.350	23.390	23.010	23.270	16.739	12,100,700
2013-05-06	22.800	23.500	22.780	23.280	16.746	17,400,300
2013-05-03	22.880	23.150	22.670	22.760	16.372	20,261,100
2013-05-02	21.910	22.340	21.540	22.290	16.034	16,779,000
2013-05-01	22.110	22.110	21.680	21.850	15.718	13,070,800
2013-04-30	22.220	22.430	22.060	22.150	15.933	14,015,800
2013-04-29	21.560	22.210	21.530	22.210	15.977	19,028,600
2013-04-26	21.390	21.530	21.250	21.400	15.394	17,348,300
2013-04-25	21.560	21.810	21.390	21.430	15.380	18,496,600
2013-04-24	21.660	21.780	21.400	21.450	15.394	17,955,700
2013-04-23	20.970	21.730	20.910	21.610	15.509	23,437,700
2013-04-22	20.610	20.880	20.530	20.710	14.863	16,156,600
2013-04-19	20.370	20.630	20.160	20.580	14.770	24,644,100
2013-04-18	21.350	21.470	20.310	20.310	14.576	47,193,400
2013-04-17	21.540	21.830	20.860	21.470	15.408	45,475,800
2013-04-16	21.810	21.860	21.190	21.850	15.681	21,839,800
2013-04-15	21.750	22.250	21.410	21.480	15.415	22,458,100
2013-04-12	22.090	22.230	21.540	21.820	15.659	25,150,400
2013-04-11	22.280	22.630	22.240	22.270	15.982	14,692,800
2013-04-10	21.890	22.530	21.870	22.220	15.947	17,467,300
2013-04-09	21.770	22.100	21.740	21.740	15.602	13,196,200
2013-04-08	21.480	21.760	21.190	21.740	15.602	14,263,500
2013-04-05	20.910	21.590	20.790	21.560	15.473	18,163,200
2013-04-04	21.120	21.390	21.020	21.330	15.308	17,321,000
2013-04-03	21.680	21.710	20.950	21.110	15.150	25,406,800
2013-04-02	21.430	21.910	21.400	21.700	15.573	21,701,700
2013-04-01	21.990	22.130	21.520	21.660	15.545	14,219,100
2013-03-28	22.350	22.400	21.890	21.980	15.774	18,376,400
2013-03-27	22.020	22.350	21.920	22.290	15.997	13,926,000
2013-03-26	22.160	22.300	21.960	22.220	15.947	14,889,200
2013-03-25	22.370	22.490	21.780	21.970	15.767	23,992,000
2013-03-22	22.200	22.410	21.930	22.180	15.918	16,558,900
2013-03-21	22.570	22.680	22.050	22.060	15.832	17,557,200

← NewerPage 57 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.