Morgan Stanley historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-12-20	19.050	19.400	19.000	19.270	13.799	19,134,000
2012-12-19	19.270	19.450	18.840	19.090	13.670	21,889,300
2012-12-18	18.620	19.220	18.620	19.120	13.692	25,465,100
2012-12-17	18.080	18.550	18.070	18.530	13.269	16,686,000
2012-12-14	17.720	18.090	17.700	18.050	12.926	16,296,500
2012-12-13	17.660	17.930	17.580	17.800	12.747	19,220,900
2012-12-12	17.790	17.940	17.610	17.700	12.675	27,771,300
2012-12-11	17.260	17.890	17.220	17.750	12.711	36,051,800
2012-12-10	16.910	17.040	16.800	17.010	12.181	9,740,400
2012-12-07	16.970	17.080	16.870	16.970	12.152	11,488,400
2012-12-06	16.950	17.050	16.690	16.740	11.987	16,042,600
2012-12-05	16.700	17.120	16.700	16.980	12.159	15,736,300
2012-12-04	16.460	16.650	16.350	16.610	11.894	14,287,900
2012-12-03	17.010	17.010	16.430	16.470	11.794	15,532,000
2012-11-30	16.870	17.050	16.740	16.870	12.081	17,198,700
2012-11-29	16.970	17.100	16.650	16.860	12.073	19,084,300
2012-11-28	16.410	16.940	16.260	16.880	12.088	23,800,600
2012-11-27	16.530	16.840	16.470	16.630	11.909	19,041,400
2012-11-26	16.320	16.630	16.230	16.610	11.894	13,217,700
2012-11-23	16.410	16.560	16.350	16.430	11.765	8,600,700
2012-11-21	16.460	16.510	16.150	16.250	11.637	12,734,400
2012-11-20	16.430	16.620	16.260	16.350	11.708	15,426,700
2012-11-19	16.490	16.800	16.430	16.520	11.830	14,758,800
2012-11-16	16.300	16.360	15.950	16.180	11.586	16,940,700
2012-11-15	16.410	16.420	16.100	16.260	11.644	16,252,800
2012-11-14	16.650	16.710	15.990	16.090	11.522	20,059,100
2012-11-13	16.500	16.910	16.440	16.520	11.830	14,431,200
2012-11-12	16.700	16.900	16.590	16.770	12.009	10,731,100
2012-11-09	16.420	16.980	16.300	16.610	11.894	20,657,200
2012-11-08	16.770	17.010	16.510	16.520	11.830	21,125,000
2012-11-07	17.580	17.640	16.630	16.630	11.909	42,700,600
2012-11-06	17.840	18.240	17.830	18.190	13.026	15,345,900
2012-11-05	17.650	17.770	17.410	17.750	12.711	16,147,600
2012-11-02	17.760	17.840	17.520	17.780	12.732	19,752,700
2012-11-01	17.410	17.610	17.320	17.610	12.610	25,089,900
2012-10-31	17.190	17.600	17.130	17.380	12.446	26,046,300
2012-10-26	17.040	17.130	16.860	17.040	12.166	13,195,100
2012-10-25	17.440	17.550	16.890	17.100	12.209	18,872,800
2012-10-24	17.250	17.400	17.120	17.180	12.266	14,264,500
2012-10-23	17.110	17.260	16.940	17.110	12.216	24,205,700
2012-10-22	17.510	17.670	17.170	17.450	12.459	21,274,000
2012-10-19	17.590	18.050	17.310	17.530	12.516	29,226,000
2012-10-18	18.560	18.570	17.700	17.790	12.702	51,097,100
2012-10-17	17.980	18.500	17.840	18.490	13.202	24,018,500
2012-10-16	17.880	18.040	17.700	17.870	12.759	18,636,900
2012-10-15	17.510	17.780	17.400	17.750	12.673	17,808,900
2012-10-12	17.580	17.740	17.220	17.310	12.359	20,821,400
2012-10-11	17.750	17.910	17.680	17.860	12.752	16,506,700
2012-10-10	17.360	17.520	17.160	17.400	12.424	15,204,000
2012-10-09	17.510	17.610	17.250	17.350	12.388	17,241,700
2012-10-08	17.170	17.560	17.170	17.450	12.459	13,635,400
2012-10-05	17.710	17.880	17.320	17.500	12.495	21,838,600
2012-10-04	17.270	17.580	17.240	17.470	12.474	19,626,200
2012-10-03	16.980	17.240	16.760	17.030	12.159	20,785,000
2012-10-02	16.920	17.030	16.810	16.910	12.074	17,031,300
2012-10-01	16.940	17.200	16.730	16.790	11.988	20,283,300
2012-09-28	16.850	16.950	16.640	16.740	11.952	17,753,000
2012-09-27	16.770	16.970	16.540	16.840	12.024	19,249,800
2012-09-26	16.650	16.700	16.300	16.430	11.731	23,131,300
2012-09-25	17.180	17.240	16.570	16.600	11.852	20,483,800

← NewerPage 59 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.