Morgan Stanley historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-06-28	13.630	13.930	13.560	13.870	9.865	21,586,000
2012-06-27	13.580	14.010	13.420	13.910	9.893	18,167,500
2012-06-26	13.300	13.730	13.300	13.510	9.609	26,104,300
2012-06-25	13.810	13.810	13.360	13.480	9.588	31,764,200
2012-06-22	14.360	14.420	13.950	14.140	10.057	44,276,800
2012-06-21	14.260	14.440	13.870	13.960	9.929	35,058,800
2012-06-20	14.320	14.460	14.000	14.200	10.100	28,428,000
2012-06-19	14.030	14.500	13.920	14.260	10.142	30,216,300
2012-06-18	14.100	14.340	13.790	13.820	9.829	28,741,200
2012-06-15	13.990	14.300	13.700	14.300	10.171	28,808,800
2012-06-14	13.660	14.020	13.540	13.930	9.908	20,306,000
2012-06-13	13.780	14.120	13.550	13.650	9.709	23,361,000
2012-06-12	13.520	13.980	13.380	13.930	9.908	26,987,100
2012-06-11	14.070	14.220	13.330	13.370	9.509	23,560,500
2012-06-08	13.320	13.760	13.150	13.710	9.751	20,410,000
2012-06-07	14.220	14.270	13.390	13.410	9.538	42,815,800
2012-06-06	13.160	13.990	13.050	13.940	9.915	39,047,100
2012-06-05	12.300	12.950	12.290	12.860	9.147	25,264,700
2012-06-04	12.760	12.800	12.260	12.360	8.791	23,735,500
2012-06-01	12.970	13.020	12.630	12.730	9.054	31,752,500
2012-05-31	13.120	13.480	12.900	13.360	9.502	29,034,200
2012-05-30	13.310	13.360	13.070	13.090	9.310	24,816,700
2012-05-29	13.420	13.660	13.270	13.640	9.701	18,585,300
2012-05-25	13.220	13.410	13.170	13.250	9.424	16,627,700
2012-05-24	13.460	13.480	13.120	13.310	9.467	26,212,200
2012-05-23	13.060	13.450	12.810	13.370	9.509	47,059,000
2012-05-22	13.310	13.900	13.210	13.310	9.467	35,996,700
2012-05-21	13.120	13.440	13.060	13.190	9.381	32,394,400
2012-05-18	13.830	13.830	13.230	13.350	9.495	37,704,200
2012-05-17	13.620	13.930	13.340	13.460	9.573	37,206,700
2012-05-16	14.320	14.390	13.530	13.540	9.630	40,665,000
2012-05-15	14.410	14.550	14.070	14.140	10.057	33,837,600
2012-05-14	14.590	14.730	14.250	14.300	10.171	33,857,600
2012-05-11	15.010	15.230	14.700	14.950	10.633	56,237,300
2012-05-10	15.900	15.950	15.510	15.600	11.095	23,652,200
2012-05-09	15.430	15.780	15.350	15.490	11.017	33,177,300
2012-05-08	15.890	16.090	15.550	15.840	11.266	34,812,500
2012-05-07	15.850	16.260	15.830	16.150	11.487	18,287,300
2012-05-04	16.100	16.150	15.900	16.000	11.380	31,208,900
2012-05-03	16.970	17.010	16.200	16.230	11.544	46,949,600
2012-05-02	17.290	17.320	16.900	16.950	12.056	21,032,100
2012-05-01	17.230	17.680	17.100	17.490	12.440	20,620,900
2012-04-30	16.820	17.420	16.760	17.280	12.290	26,501,700
2012-04-27	17.280	17.330	16.810	16.950	12.056	35,467,000
2012-04-26	16.860	17.360	16.810	17.210	12.241	22,707,000
2012-04-25	17.600	17.680	16.890	17.140	12.155	30,184,200
2012-04-24	17.040	17.410	16.750	17.400	12.340	26,875,700
2012-04-23	16.910	17.150	16.630	16.980	12.042	28,949,100
2012-04-20	18.130	18.130	17.440	17.480	12.396	26,969,400
2012-04-19	18.530	18.540	17.770	18.070	12.815	49,785,500
2012-04-18	17.560	17.900	17.500	17.660	12.524	25,795,400
2012-04-17	17.860	18.030	17.710	17.850	12.659	24,429,000
2012-04-16	17.610	17.800	17.220	17.500	12.411	22,987,600
2012-04-13	18.110	18.110	17.260	17.280	12.255	30,596,100
2012-04-12	17.620	18.240	17.500	18.220	12.921	22,665,400
2012-04-11	17.870	18.000	17.420	17.510	12.418	24,378,200
2012-04-10	18.170	18.230	17.260	17.310	12.276	34,606,300
2012-04-09	17.960	18.160	17.790	17.980	12.751	18,652,000
2012-04-05	18.580	18.870	18.320	18.390	13.042	19,891,300
2012-04-04	18.930	19.100	18.600	18.690	13.254	22,202,200

← NewerPage 61 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.