Morgan Stanley historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-03-20	22.590	22.920	22.330	22.740	16.320	17,813,500
2013-03-19	23.070	23.190	22.000	22.390	16.069	32,781,600
2013-03-18	23.030	23.190	22.570	22.990	16.499	23,417,000
2013-03-15	22.830	23.660	22.770	23.590	16.930	24,186,700
2013-03-14	22.950	23.070	22.670	22.800	16.363	21,068,400
2013-03-13	22.710	22.860	22.530	22.780	16.348	12,025,800
2013-03-12	23.050	23.110	22.600	22.670	16.270	13,077,000
2013-03-11	23.030	23.280	22.650	23.100	16.578	14,219,200
2013-03-08	23.290	23.330	22.670	23.030	16.528	19,394,000
2013-03-07	23.010	23.370	22.890	23.220	16.664	17,820,000
2013-03-06	22.990	22.990	22.410	22.910	16.442	18,583,200
2013-03-05	22.800	23.000	22.680	22.740	16.320	15,014,100
2013-03-04	22.360	22.670	22.120	22.600	16.219	17,138,300
2013-03-01	22.390	22.760	21.840	22.430	16.097	22,333,000
2013-02-28	22.910	22.980	22.500	22.550	16.183	14,890,300
2013-02-27	22.440	22.990	22.350	22.900	16.435	18,051,600
2013-02-26	22.350	22.500	21.780	22.440	16.104	30,923,000
2013-02-25	23.830	23.850	22.020	22.030	15.810	30,074,300
2013-02-22	23.210	23.590	23.060	23.580	16.923	17,827,100
2013-02-21	23.220	23.220	22.560	22.830	16.384	22,324,700
2013-02-20	24.380	24.470	23.350	23.420	16.808	17,432,700
2013-02-19	23.990	24.330	23.810	24.320	17.454	17,457,300
2013-02-15	23.880	23.940	23.440	23.870	17.131	17,504,700
2013-02-14	23.530	23.880	23.400	23.830	17.102	16,316,300
2013-02-13	23.670	23.870	23.390	23.630	16.958	15,783,400
2013-02-12	23.300	23.650	23.200	23.630	16.958	15,347,000
2013-02-11	23.210	23.470	23.130	23.280	16.707	10,258,200
2013-02-08	23.080	23.410	23.040	23.320	16.736	16,025,800
2013-02-07	23.360	23.580	22.670	23.100	16.578	20,157,900
2013-02-06	23.240	23.500	23.170	23.390	16.786	15,851,000
2013-02-05	23.170	23.490	23.010	23.400	16.793	23,873,200
2013-02-04	22.840	23.140	22.820	22.880	16.420	26,405,700
2013-02-01	23.040	23.740	22.970	23.510	16.872	31,744,400
2013-01-31	22.800	23.020	22.610	22.850	16.363	19,819,100
2013-01-30	22.360	23.000	22.360	22.980	16.456	23,160,400
2013-01-29	22.280	22.670	22.050	22.590	16.177	14,548,300
2013-01-28	22.790	22.790	22.310	22.310	15.976	13,892,000
2013-01-25	22.750	22.850	22.580	22.700	16.255	14,059,600
2013-01-24	22.570	23.030	22.510	22.600	16.184	20,294,700
2013-01-23	22.860	22.940	22.470	22.670	16.234	24,266,100
2013-01-22	22.130	22.980	22.030	22.980	16.456	38,089,200
2013-01-18	21.980	22.460	21.790	22.380	16.026	65,729,400
2013-01-17	20.550	20.750	20.400	20.750	14.859	26,063,600
2013-01-16	20.730	20.860	20.360	20.540	14.709	30,630,600
2013-01-15	19.930	20.540	19.850	20.430	14.630	25,277,000
2013-01-14	20.240	20.240	19.750	20.070	14.372	14,590,200
2013-01-11	20.160	20.420	20.090	20.170	14.444	20,880,000
2013-01-10	19.860	20.430	19.820	20.340	14.565	39,869,800
2013-01-09	19.700	19.940	19.410	19.620	14.050	26,993,800
2013-01-08	19.740	19.790	19.590	19.650	14.071	22,206,200
2013-01-07	20.020	20.130	19.670	19.800	14.179	21,445,100
2013-01-04	19.680	20.250	19.580	20.190	14.458	31,983,900
2013-01-03	19.460	19.610	19.320	19.580	14.021	29,859,500
2013-01-02	20.160	20.170	19.510	19.620	14.050	29,812,900
2012-12-31	18.600	19.210	18.520	19.120	13.692	19,954,000
2012-12-28	18.560	18.770	18.560	18.620	13.334	11,258,500
2012-12-27	18.940	19.070	18.500	18.770	13.441	14,656,100
2012-12-26	19.020	19.110	18.840	18.880	13.520	9,052,900
2012-12-24	18.900	18.980	18.820	18.950	13.570	3,205,700
2012-12-21	18.740	19.080	18.570	18.920	13.549	21,669,400

← NewerPage 58 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.