Morgan Stanley historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-07-18	20.900	20.940	20.180	20.690	14.558	21,011,900
2011-07-15	21.340	21.400	20.790	21.090	14.839	20,598,000
2011-07-14	21.560	21.620	21.000	21.110	14.853	20,070,900
2011-07-13	21.390	21.700	21.260	21.300	14.987	25,317,000
2011-07-12	21.490	21.850	21.200	21.220	14.930	23,072,300
2011-07-11	22.040	22.160	21.500	21.580	15.184	17,617,800
2011-07-08	22.540	22.700	22.250	22.300	15.690	19,202,300
2011-07-07	23.030	23.100	22.720	23.000	16.183	15,305,700
2011-07-06	23.030	23.090	22.560	22.730	15.993	13,424,200
2011-07-05	23.660	23.720	23.110	23.150	16.288	14,713,900
2011-07-01	23.080	23.780	22.930	23.760	16.718	15,368,500
2011-06-30	23.500	23.500	22.730	23.010	16.190	22,250,600
2011-06-29	22.470	23.440	22.390	23.390	16.457	22,350,100
2011-06-28	22.650	22.710	22.220	22.330	15.711	13,488,100
2011-06-27	22.080	22.630	22.000	22.540	15.859	16,736,800
2011-06-24	22.340	22.410	21.760	22.210	15.627	23,203,000
2011-06-23	22.320	22.430	21.910	22.350	15.725	19,490,000
2011-06-22	22.630	23.070	22.590	22.600	15.901	12,713,700
2011-06-21	22.470	22.770	22.200	22.760	16.014	13,693,000
2011-06-20	22.670	22.730	22.330	22.390	15.754	12,537,200
2011-06-17	22.480	22.920	22.450	22.830	16.063	22,212,500
2011-06-16	22.130	22.470	21.950	22.140	15.578	18,839,700
2011-06-15	22.620	22.840	22.060	22.080	15.536	21,793,700
2011-06-14	23.540	23.540	22.730	22.800	16.042	17,697,500
2011-06-13	22.790	23.390	22.670	23.360	16.436	17,245,100
2011-06-10	22.370	22.970	22.090	22.690	15.965	20,402,200
2011-06-09	21.960	22.660	21.880	22.510	15.838	14,004,600
2011-06-08	22.220	22.480	21.910	21.930	15.430	13,174,900
2011-06-07	22.660	22.810	22.260	22.260	15.662	11,712,500
2011-06-06	23.030	23.030	22.480	22.520	15.845	17,419,600
2011-06-03	22.680	23.430	22.680	23.120	16.267	13,668,300
2011-06-02	23.110	23.400	22.850	23.010	16.190	14,299,200
2011-06-01	24.020	24.050	23.080	23.130	16.274	15,076,000
2011-05-31	24.270	24.490	23.950	24.160	16.999	11,243,200
2011-05-27	23.630	24.140	23.550	24.070	16.936	8,655,600
2011-05-26	23.510	23.630	23.380	23.550	16.570	9,428,700
2011-05-25	23.360	23.670	23.350	23.560	16.577	10,188,000
2011-05-24	23.720	23.740	23.330	23.530	16.556	10,429,200
2011-05-23	23.530	24.010	23.480	23.690	16.668	10,709,200
2011-05-20	24.250	24.450	23.800	23.830	16.767	12,566,000
2011-05-19	24.460	24.530	24.130	24.300	17.098	7,977,000
2011-05-18	24.310	24.530	24.110	24.370	17.147	10,897,900
2011-05-17	23.890	24.340	23.840	24.200	17.027	15,138,600
2011-05-16	24.010	24.500	23.830	23.880	16.802	10,277,500
2011-05-13	24.500	24.540	24.070	24.130	16.978	11,340,700
2011-05-12	24.590	24.790	24.200	24.510	17.245	22,261,600
2011-05-11	25.290	25.300	24.580	24.610	17.316	16,484,700
2011-05-10	25.180	25.680	25.130	25.460	17.914	13,878,700
2011-05-09	25.150	25.270	24.980	25.080	17.646	7,061,700
2011-05-06	25.400	25.670	25.200	25.240	17.759	15,247,900
2011-05-05	25.220	25.400	24.980	25.140	17.689	11,669,400
2011-05-04	25.780	25.960	25.250	25.400	17.871	10,795,400
2011-05-03	26.040	26.220	25.630	25.720	18.097	13,251,900
2011-05-02	26.280	26.490	26.010	26.030	18.315	9,108,300
2011-04-29	25.950	26.250	25.820	26.150	18.399	11,049,300
2011-04-28	25.460	25.940	25.390	25.820	18.167	16,088,100
2011-04-27	25.910	25.920	25.320	25.500	17.942	15,269,500
2011-04-26	25.840	26.060	25.810	25.850	18.153	10,703,500
2011-04-25	26.290	26.450	25.750	25.780	18.104	13,031,500
2011-04-21	26.720	27.380	26.420	26.480	18.595	18,267,800

← NewerPage 65 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.