Morgan Stanley historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-04-03	19.710	19.820	19.200	19.370	13.737	21,315,000
2012-04-02	19.640	20.050	19.440	19.810	14.049	16,217,900
2012-03-30	19.830	19.900	19.360	19.640	13.928	16,142,000
2012-03-29	20.050	20.150	19.380	19.740	13.999	21,942,200
2012-03-28	20.690	20.890	20.080	20.240	14.354	26,485,300
2012-03-27	20.920	21.170	20.720	20.720	14.694	32,420,300
2012-03-26	20.610	21.190	20.580	21.170	15.013	33,065,000
2012-03-23	19.670	20.450	19.600	20.330	14.418	33,599,800
2012-03-22	19.810	19.920	19.360	19.590	13.893	17,652,200
2012-03-21	20.360	20.480	20.000	20.060	14.226	23,039,500
2012-03-20	19.850	20.700	19.790	20.410	14.474	29,701,300
2012-03-19	19.450	20.500	19.310	20.060	14.226	32,102,300
2012-03-16	19.670	19.750	19.300	19.530	13.850	31,754,300
2012-03-15	18.760	19.540	18.550	19.510	13.836	27,264,900
2012-03-14	19.210	19.300	18.470	18.600	13.191	40,971,500
2012-03-13	18.590	19.110	18.390	18.930	13.425	41,817,700
2012-03-12	18.370	18.400	17.930	18.200	12.907	15,071,500
2012-03-09	18.250	18.550	18.060	18.370	13.028	22,098,500
2012-03-08	18.210	18.340	18.020	18.180	12.893	17,986,100
2012-03-07	17.540	17.970	17.500	17.880	12.680	20,925,800
2012-03-06	17.770	17.820	17.240	17.320	12.283	38,827,700
2012-03-05	18.780	18.780	18.170	18.290	12.971	27,019,000
2012-03-02	19.220	19.420	18.830	18.870	13.382	22,798,900
2012-03-01	18.740	19.320	18.620	19.190	13.609	29,812,700
2012-02-29	18.830	19.110	18.460	18.540	13.148	22,033,200
2012-02-28	18.680	19.030	18.430	18.710	13.269	21,725,300
2012-02-27	18.330	18.830	18.210	18.750	13.297	16,093,100
2012-02-24	19.030	19.030	18.400	18.490	13.113	19,403,600
2012-02-23	18.930	18.980	18.520	18.970	13.453	17,149,900
2012-02-22	19.240	19.260	18.680	18.730	13.283	15,979,100
2012-02-21	19.430	19.530	19.150	19.260	13.659	16,347,600
2012-02-17	19.520	19.540	19.040	19.160	13.588	16,745,200
2012-02-16	18.570	19.260	18.200	19.190	13.609	33,070,100
2012-02-15	19.190	19.350	18.850	18.960	13.446	23,800,300
2012-02-14	19.270	19.280	18.760	19.050	13.510	31,791,900
2012-02-13	19.980	20.090	19.460	19.540	13.857	21,993,300
2012-02-10	19.990	19.990	19.500	19.660	13.942	21,980,700
2012-02-09	20.540	20.700	20.220	20.340	14.425	21,028,000
2012-02-08	20.250	20.440	20.100	20.440	14.496	25,262,600
2012-02-07	20.360	20.480	20.130	20.260	14.368	21,276,100
2012-02-06	20.510	20.550	20.180	20.510	14.545	22,866,600
2012-02-03	19.970	20.500	19.840	20.310	14.403	32,521,300
2012-02-02	19.730	19.740	19.420	19.520	13.843	21,612,100
2012-02-01	19.190	20.090	19.010	19.390	13.751	51,396,600
2012-01-31	18.400	18.680	18.050	18.650	13.226	27,734,600
2012-01-30	18.790	18.800	18.170	18.200	12.907	31,773,300
2012-01-27	17.950	18.660	17.890	18.560	13.162	26,265,600
2012-01-26	18.290	18.880	18.060	18.200	12.872	22,780,400
2012-01-25	17.840	18.250	17.710	18.130	12.822	22,144,000
2012-01-24	17.850	18.260	17.640	18.140	12.829	19,028,800
2012-01-23	17.990	18.670	17.920	18.210	12.879	24,346,300
2012-01-20	17.900	18.420	17.820	18.390	13.006	27,909,000
2012-01-19	18.430	18.600	18.030	18.280	12.928	46,368,600
2012-01-18	16.300	17.400	16.030	17.350	12.270	37,202,500
2012-01-17	16.590	16.990	16.100	16.250	11.492	24,135,700
2012-01-13	16.580	16.850	16.350	16.630	11.761	22,020,700
2012-01-12	17.120	17.320	16.650	17.170	12.143	22,256,700
2012-01-11	16.660	17.140	16.510	17.100	12.094	21,695,000
2012-01-10	16.670	16.960	16.490	16.890	11.945	25,241,000
2012-01-09	16.000	16.450	15.930	16.200	11.457	19,102,900

← NewerPage 62 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.