Morgan Stanley historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-01-06	16.080	16.250	15.800	15.900	11.245	21,677,700
2012-01-05	15.590	16.400	15.430	16.280	11.514	30,615,100
2012-01-04	15.750	16.080	15.500	15.940	11.273	20,699,600
2012-01-03	15.760	16.290	15.710	16.080	11.372	25,777,400
2011-12-30	15.140	15.290	15.000	15.130	10.700	16,065,400
2011-12-29	14.920	15.300	14.900	15.240	10.778	14,000,600
2011-12-28	15.360	15.380	14.880	14.900	10.538	17,015,400
2011-12-27	15.640	15.800	15.290	15.290	10.813	13,135,100
2011-12-23	16.010	16.030	15.540	15.760	11.146	14,677,300
2011-12-22	15.070	15.950	15.030	15.880	11.231	30,203,000
2011-12-21	14.810	14.980	14.480	14.910	10.545	20,955,300
2011-12-20	14.730	14.900	14.390	14.800	10.467	31,173,200
2011-12-19	14.960	15.030	14.030	14.160	10.014	31,225,900
2011-12-16	15.230	15.460	14.940	14.980	10.594	31,307,900
2011-12-15	15.620	15.660	14.980	15.010	10.615	28,218,400
2011-12-14	15.010	15.390	14.850	15.060	10.651	30,075,500
2011-12-13	16.490	16.550	14.910	15.170	10.729	40,873,800
2011-12-12	15.790	15.810	15.220	15.380	10.877	28,770,500
2011-12-09	16.350	16.830	16.250	16.380	11.584	34,670,000
2011-12-08	17.120	17.380	15.760	15.880	11.231	44,160,000
2011-12-07	16.360	17.500	16.280	17.340	12.263	41,598,400
2011-12-06	16.410	16.740	16.270	16.580	11.726	33,481,600
2011-12-05	16.100	16.620	15.990	16.570	11.719	67,235,400
2011-12-02	15.090	15.900	14.980	15.520	10.976	52,525,100
2011-12-01	14.560	14.900	14.350	14.510	10.262	25,387,900
2011-11-30	14.260	14.820	13.870	14.790	10.460	48,837,100
2011-11-29	13.580	13.670	13.280	13.310	9.413	35,547,100
2011-11-28	14.220	14.350	13.530	13.800	9.760	37,036,100
2011-11-25	13.150	13.630	13.060	13.260	9.378	13,540,100
2011-11-23	13.300	13.330	12.860	13.030	9.215	31,756,400
2011-11-22	13.550	13.850	13.320	13.520	9.562	28,507,500
2011-11-21	13.820	13.860	13.210	13.600	9.618	43,250,000
2011-11-18	14.280	14.460	13.950	14.210	10.050	28,193,500
2011-11-17	14.890	14.940	13.980	14.130	9.993	45,254,300
2011-11-16	15.750	15.750	14.620	14.660	10.368	48,861,600
2011-11-15	15.780	16.160	15.620	15.930	11.266	21,580,100
2011-11-14	16.240	16.340	15.740	15.920	11.259	31,961,700
2011-11-11	16.270	16.530	16.150	16.360	11.570	19,969,700
2011-11-10	16.280	16.320	15.510	15.860	11.217	35,148,400
2011-11-09	16.500	16.520	15.680	15.760	11.146	33,822,500
2011-11-08	17.120	17.370	16.750	17.320	12.249	26,418,800
2011-11-07	16.860	16.980	16.300	16.920	11.966	26,971,200
2011-11-04	16.580	16.870	16.150	16.720	11.825	29,340,100
2011-11-03	17.620	17.750	15.920	16.950	11.987	50,797,200
2011-11-02	16.940	17.040	16.290	16.760	11.853	23,876,900
2011-11-01	16.140	16.780	15.440	16.230	11.478	48,498,000
2011-10-31	18.630	18.660	17.620	17.640	12.475	32,488,300
2011-10-28	18.980	19.670	18.830	19.310	13.657	32,877,200
2011-10-27	18.050	19.570	17.900	19.410	13.727	64,100,300
2011-10-26	16.970	17.040	16.360	16.640	11.733	30,490,700
2011-10-25	16.930	16.970	16.460	16.520	11.648	23,647,600
2011-10-24	17.300	17.420	16.910	17.150	12.092	26,051,800
2011-10-21	16.920	17.200	16.730	17.020	12.001	33,004,700
2011-10-20	16.610	16.770	16.000	16.610	11.712	35,380,300
2011-10-19	17.070	17.720	16.400	16.640	11.733	66,831,000
2011-10-18	15.550	16.940	15.450	16.630	11.726	51,760,300
2011-10-17	15.180	15.390	15.000	15.250	10.753	29,580,900
2011-10-14	15.380	15.440	14.830	15.220	10.732	30,698,400
2011-10-13	15.590	15.590	14.800	15.140	10.675	30,447,600
2011-10-12	15.730	16.290	15.340	15.840	11.169	36,426,800

← NewerPage 63 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.