Morgan Stanley historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-09-24	16.850	17.330	16.770	17.040	12.166	19,625,200
2012-09-21	17.500	17.500	16.980	17.080	12.195	35,060,300
2012-09-20	16.960	17.240	16.840	17.210	12.288	25,015,800
2012-09-19	17.760	17.830	17.510	17.570	12.545	20,723,700
2012-09-18	17.720	17.800	17.550	17.630	12.588	20,749,400
2012-09-17	17.990	18.090	17.700	17.800	12.709	23,210,400
2012-09-14	18.160	18.500	18.100	18.240	13.023	36,010,200
2012-09-13	17.320	18.060	17.070	17.900	12.781	39,763,900
2012-09-12	17.410	17.470	17.110	17.420	12.438	24,508,000
2012-09-11	16.910	17.280	16.690	17.250	12.316	24,605,100
2012-09-10	16.930	17.050	16.600	16.610	11.859	25,983,100
2012-09-07	16.510	17.110	16.400	17.080	12.195	37,944,700
2012-09-06	15.840	16.360	15.800	16.250	11.602	33,577,300
2012-09-05	15.520	15.810	15.400	15.680	11.195	31,345,100
2012-09-04	15.290	15.650	15.130	15.510	11.074	31,820,800
2012-08-31	15.040	15.250	14.810	15.000	10.710	25,759,500
2012-08-30	14.680	14.930	14.610	14.900	10.639	20,122,200
2012-08-29	14.650	14.960	14.570	14.810	10.574	28,938,700
2012-08-28	14.490	14.730	14.450	14.600	10.424	10,958,300
2012-08-27	14.620	14.700	14.470	14.530	10.374	9,107,500
2012-08-24	14.340	14.670	14.180	14.560	10.396	15,693,900
2012-08-23	14.860	14.890	14.450	14.500	10.353	17,988,800
2012-08-22	14.710	15.150	14.660	14.860	10.610	17,341,700
2012-08-21	14.960	15.340	14.760	14.890	10.631	23,169,700
2012-08-20	14.580	14.880	14.510	14.830	10.589	11,502,600
2012-08-17	14.610	14.660	14.510	14.590	10.417	13,839,800
2012-08-16	14.640	14.790	14.490	14.590	10.417	13,214,900
2012-08-15	14.340	14.640	14.290	14.580	10.410	12,441,000
2012-08-14	14.660	14.790	14.360	14.390	10.274	14,589,200
2012-08-13	14.480	14.650	14.460	14.550	10.389	10,787,800
2012-08-10	14.610	14.680	14.440	14.610	10.431	10,560,000
2012-08-09	14.460	14.730	14.360	14.710	10.503	13,960,100
2012-08-08	14.380	14.680	14.260	14.570	10.403	13,767,600
2012-08-07	14.200	14.620	14.160	14.500	10.353	22,901,000
2012-08-06	13.890	14.220	13.790	14.140	10.096	17,252,700
2012-08-03	13.390	13.880	13.310	13.780	9.839	20,978,500
2012-08-02	13.130	13.360	12.980	13.030	9.303	25,873,800
2012-08-01	13.730	13.750	13.430	13.510	9.646	17,840,800
2012-07-31	13.420	13.740	13.300	13.660	9.753	16,591,100
2012-07-30	13.340	13.600	13.300	13.510	9.646	17,374,800
2012-07-27	13.090	13.650	12.950	13.490	9.632	32,845,000
2012-07-26	13.280	13.320	12.860	13.000	9.246	33,523,200
2012-07-25	12.730	13.070	12.670	12.960	9.218	25,081,600
2012-07-24	13.060	13.080	12.410	12.620	8.976	22,631,700
2012-07-23	12.440	12.700	12.290	12.640	8.990	23,396,100
2012-07-20	13.110	13.240	12.770	12.780	9.090	33,452,600
2012-07-19	13.490	13.730	13.000	13.250	9.424	61,251,700
2012-07-18	14.240	14.260	13.880	13.990	9.950	21,021,300
2012-07-17	14.380	14.450	13.910	14.340	10.199	19,718,200
2012-07-16	14.150	14.300	13.890	14.250	10.135	17,246,600
2012-07-13	13.670	14.100	13.590	14.050	9.993	23,078,400
2012-07-12	13.610	13.720	13.500	13.550	9.637	19,514,900
2012-07-11	13.750	14.120	13.720	13.810	9.822	23,952,100
2012-07-10	14.090	14.150	13.580	13.710	9.751	17,878,000
2012-07-09	14.130	14.180	13.810	13.930	9.908	17,689,100
2012-07-06	14.250	14.450	14.110	14.140	10.057	24,562,500
2012-07-05	14.950	15.080	14.500	14.510	10.320	22,538,100
2012-07-03	14.800	15.210	14.770	15.110	10.747	16,563,300
2012-07-02	14.610	14.980	14.510	14.940	10.626	25,580,200
2012-06-29	14.460	14.610	14.060	14.590	10.377	32,233,000

← NewerPage 60 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.