Morgan Stanley historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-10-11	15.100	15.950	14.880	15.390	10.852	35,000,400
2011-10-10	14.750	15.440	14.750	15.290	10.781	36,348,200
2011-10-07	15.430	15.480	14.190	14.240	10.041	47,983,700
2011-10-06	14.460	15.530	13.920	15.180	10.703	49,437,800
2011-10-05	13.820	14.780	13.410	14.480	10.210	67,720,700
2011-10-04	11.900	14.010	11.580	14.010	9.878	76,594,400
2011-10-03	13.540	14.050	12.360	12.470	8.793	53,873,700
2011-09-30	14.420	14.480	13.490	13.510	9.526	51,532,900
2011-09-29	14.650	15.160	14.440	15.090	10.640	44,847,100
2011-09-28	14.980	15.060	14.140	14.160	9.984	24,231,400
2011-09-27	15.350	15.830	14.810	14.970	10.555	42,455,500
2011-09-26	13.940	14.610	13.630	14.610	10.302	29,554,000
2011-09-23	12.950	13.860	12.890	13.720	9.674	37,300,800
2011-09-22	13.270	13.320	12.490	13.060	9.209	63,458,900
2011-09-21	15.120	15.230	13.790	13.820	9.745	41,513,500
2011-09-20	15.290	15.500	15.060	15.120	10.661	30,159,300
2011-09-19	15.860	15.950	15.150	15.150	10.682	26,679,100
2011-09-16	16.830	16.930	16.020	16.450	11.599	27,178,100
2011-09-15	15.860	16.640	15.770	16.590	11.698	27,515,900
2011-09-14	15.700	15.870	15.180	15.480	10.915	20,106,900
2011-09-13	15.160	15.850	15.080	15.540	10.957	20,470,200
2011-09-12	14.950	15.180	14.710	15.050	10.612	23,244,800
2011-09-09	15.640	15.740	15.210	15.280	10.774	19,772,400
2011-09-08	16.130	16.270	15.710	15.840	11.169	19,166,600
2011-09-07	15.720	16.400	15.510	16.330	11.514	15,972,200
2011-09-06	15.310	15.490	15.150	15.330	10.809	21,634,500
2011-09-02	16.440	16.570	15.850	15.960	11.253	16,513,300
2011-09-01	17.500	17.550	16.920	16.930	11.937	17,439,100
2011-08-31	17.210	17.730	17.100	17.500	12.339	19,171,200
2011-08-30	17.110	17.420	16.890	17.040	12.015	15,852,800
2011-08-29	17.010	17.350	16.800	17.320	12.212	14,894,100
2011-08-26	16.590	16.900	16.000	16.610	11.712	20,501,400
2011-08-25	17.680	17.880	16.660	16.770	11.825	33,819,500
2011-08-24	15.730	16.380	15.680	16.330	11.514	26,105,100
2011-08-23	15.750	16.020	15.210	15.760	11.112	28,129,300
2011-08-22	16.490	16.540	15.620	15.670	11.049	22,168,100
2011-08-19	16.080	16.670	15.910	16.000	11.282	36,263,500
2011-08-18	16.230	16.340	15.440	16.200	11.423	39,008,800
2011-08-17	17.370	17.620	16.930	17.010	11.994	21,215,200
2011-08-16	17.760	17.860	16.940	17.070	12.036	26,127,600
2011-08-15	17.360	17.960	17.190	17.920	12.635	24,868,100
2011-08-12	18.560	18.890	16.810	16.890	11.909	46,290,400
2011-08-11	17.090	18.450	16.850	18.210	12.840	44,330,100
2011-08-10	17.860	17.890	16.410	16.450	11.599	53,088,300
2011-08-09	17.650	18.400	16.500	18.210	12.840	43,213,400
2011-08-08	19.280	19.810	16.950	17.120	12.071	47,863,500
2011-08-05	20.020	20.390	19.050	20.020	14.116	41,270,300
2011-08-04	20.740	20.850	19.600	19.700	13.890	32,116,000
2011-08-03	21.340	21.470	20.730	21.020	14.821	28,502,900
2011-08-02	22.020	22.230	21.290	21.310	15.026	25,073,000
2011-08-01	22.750	22.860	22.090	22.290	15.717	16,584,200
2011-07-29	21.940	22.770	21.880	22.250	15.688	20,361,100
2011-07-28	22.580	23.060	22.320	22.360	15.766	17,508,500
2011-07-27	23.320	23.320	22.500	22.540	15.893	21,904,800
2011-07-26	23.340	23.880	23.200	23.520	16.549	17,133,100
2011-07-25	23.420	23.610	23.190	23.300	16.394	20,313,100
2011-07-22	23.900	24.000	23.600	23.900	16.816	18,845,200
2011-07-21	22.950	24.460	22.750	24.200	17.027	65,705,300
2011-07-20	21.130	21.890	21.060	21.720	15.282	25,314,400
2011-07-19	20.390	21.070	20.350	20.980	14.762	21,836,700

← NewerPage 64 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.