Morgan Stanley historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-04-20	26.430	26.880	25.900	26.040	18.286	22,876,400
2011-04-19	26.670	26.730	26.000	26.100	18.328	12,442,500
2011-04-18	26.650	26.680	26.240	26.550	18.644	12,056,000
2011-04-15	26.910	27.160	26.780	26.980	18.946	13,492,900
2011-04-14	26.630	26.820	26.360	26.790	18.813	10,711,400
2011-04-13	27.240	27.340	26.600	26.790	18.813	12,426,900
2011-04-12	26.570	26.880	26.450	26.810	18.827	13,994,500
2011-04-11	27.300	27.460	26.870	26.910	18.897	9,806,700
2011-04-08	27.830	27.830	27.120	27.250	19.136	8,474,400
2011-04-07	27.800	28.240	27.600	27.620	19.396	10,640,800
2011-04-06	27.310	27.870	27.110	27.760	19.494	11,984,500
2011-04-05	27.100	27.230	26.990	27.180	19.087	6,683,100
2011-04-04	27.590	27.600	27.030	27.100	19.031	9,020,200
2011-04-01	27.400	27.480	27.170	27.260	19.143	11,454,600
2011-03-31	27.090	27.590	27.050	27.320	19.185	8,633,700
2011-03-30	27.340	27.370	27.010	27.230	19.122	12,116,600
2011-03-29	27.150	27.250	26.920	27.230	19.122	8,499,800
2011-03-28	27.150	27.460	27.130	27.180	19.087	6,422,900
2011-03-25	27.670	27.700	27.080	27.130	19.052	12,693,600
2011-03-24	27.650	27.720	27.370	27.610	19.389	10,202,000
2011-03-23	27.510	27.640	27.100	27.570	19.361	12,971,200
2011-03-22	27.820	28.200	27.740	27.760	19.494	8,098,200
2011-03-21	27.820	27.980	27.670	27.790	19.515	7,910,600
2011-03-18	27.470	27.870	27.260	27.430	19.262	17,690,400
2011-03-17	27.480	27.590	27.050	27.450	19.276	12,798,300
2011-03-16	27.680	27.760	26.700	27.110	19.038	18,534,200
2011-03-15	27.280	27.860	26.980	27.650	19.417	14,819,400
2011-03-14	28.040	28.160	27.670	27.910	19.600	10,278,600
2011-03-11	28.040	28.400	28.000	28.340	19.901	7,061,300
2011-03-10	28.330	28.430	27.950	28.070	19.712	11,351,200
2011-03-09	28.730	28.920	28.480	28.720	20.168	8,493,500
2011-03-08	28.430	28.970	28.320	28.800	20.225	10,976,700
2011-03-07	28.520	28.670	28.050	28.320	19.887	12,366,700
2011-03-04	29.050	29.080	28.120	28.440	19.972	18,883,700
2011-03-03	29.290	29.560	29.180	29.310	20.583	9,745,600
2011-03-02	28.820	29.250	28.660	28.970	20.344	9,040,100
2011-03-01	29.690	29.780	28.820	28.820	20.239	12,571,400
2011-02-28	29.970	30.040	29.400	29.680	20.842	12,189,700
2011-02-25	29.680	30.020	29.570	29.870	20.976	8,519,400
2011-02-24	29.540	29.570	28.870	29.490	20.709	13,454,200
2011-02-23	29.620	29.960	29.110	29.650	20.821	10,941,400
2011-02-22	30.180	30.300	29.420	29.520	20.730	12,648,900
2011-02-18	30.700	31.040	30.690	30.990	21.762	10,898,000
2011-02-17	30.280	30.750	30.280	30.690	21.552	6,817,200
2011-02-16	30.410	30.840	30.400	30.710	21.566	9,820,800
2011-02-15	29.830	30.450	29.830	30.320	21.292	10,197,300
2011-02-14	29.990	30.150	29.880	29.980	21.053	7,959,400
2011-02-11	29.640	30.240	29.540	30.160	21.180	10,002,000
2011-02-10	29.920	30.200	29.500	29.730	20.878	12,855,900
2011-02-09	30.390	30.440	29.650	30.080	21.123	16,429,400
2011-02-08	30.400	30.870	30.280	30.640	21.517	13,042,700
2011-02-07	29.990	30.610	29.890	30.420	21.362	11,387,800
2011-02-04	29.750	29.860	29.500	29.850	20.962	9,134,800
2011-02-03	29.670	29.870	29.100	29.810	20.934	8,568,500
2011-02-02	29.800	30.010	29.580	29.660	20.828	9,230,300
2011-02-01	29.540	30.070	29.470	29.920	21.011	11,630,100
2011-01-31	29.000	29.460	28.750	29.400	20.646	13,164,200
2011-01-28	29.700	30.000	28.960	29.040	20.393	16,786,200
2011-01-27	28.950	29.880	28.840	29.850	20.962	16,615,800
2011-01-26	29.150	29.400	28.790	29.010	20.337	15,477,100

← NewerPage 66 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.