Morgan Stanley historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-01-25	29.460	29.620	28.860	29.340	20.568	14,148,100
2011-01-24	29.440	29.990	29.400	29.750	20.856	16,702,600
2011-01-21	29.350	30.250	29.310	30.010	21.038	35,955,900
2011-01-20	28.330	29.180	27.590	29.020	20.344	34,556,600
2011-01-19	28.490	28.500	27.570	27.750	19.454	21,726,100
2011-01-18	28.950	28.980	28.500	28.750	20.155	12,166,100
2011-01-14	28.210	29.170	28.210	28.980	20.316	14,752,000
2011-01-13	28.670	28.750	28.250	28.300	19.839	13,359,700
2011-01-12	28.220	28.720	28.130	28.710	20.127	13,444,200
2011-01-11	28.310	28.470	27.800	27.960	19.601	11,189,900
2011-01-10	28.130	28.150	27.630	28.050	19.664	15,184,900
2011-01-07	28.840	28.890	28.000	28.200	19.769	17,512,600
2011-01-06	28.850	28.980	28.580	28.800	20.190	13,200,900
2011-01-05	28.360	28.830	28.300	28.830	20.211	15,101,100
2011-01-04	28.460	28.500	28.000	28.470	19.958	12,859,900
2011-01-03	27.630	28.570	27.480	28.230	19.790	21,176,700
2010-12-31	27.220	27.340	27.120	27.210	19.075	6,643,200
2010-12-30	27.270	27.450	27.080	27.330	19.159	6,618,500
2010-12-29	27.460	27.580	27.230	27.280	19.124	6,921,500
2010-12-28	27.600	27.770	27.470	27.660	19.390	6,794,200
2010-12-27	27.250	27.540	27.140	27.510	19.285	5,368,200
2010-12-23	27.360	27.490	27.210	27.410	19.215	7,201,800
2010-12-22	26.950	27.430	26.820	27.400	19.208	14,120,200
2010-12-21	26.390	26.960	26.200	26.860	18.830	13,912,500
2010-12-20	26.270	26.400	26.150	26.260	18.409	8,966,100
2010-12-17	25.870	26.520	25.560	26.240	18.395	20,300,600
2010-12-16	26.190	26.380	25.890	26.010	18.234	13,280,300
2010-12-15	26.500	26.700	26.070	26.200	18.367	12,583,400
2010-12-14	26.830	27.050	26.550	26.630	18.668	10,321,700
2010-12-13	27.150	27.190	26.900	26.940	18.886	9,368,200
2010-12-10	26.700	27.040	26.520	26.950	18.893	11,224,000
2010-12-09	26.530	26.710	26.180	26.710	18.725	14,198,800
2010-12-08	25.680	26.660	25.660	26.470	18.556	15,080,000
2010-12-07	25.910	26.260	25.640	25.660	17.988	15,843,000
2010-12-06	25.520	25.800	25.420	25.540	17.904	6,503,200
2010-12-03	25.350	25.730	25.200	25.640	17.974	10,969,500
2010-12-02	25.070	26.050	25.000	25.610	17.953	18,415,300
2010-12-01	24.820	25.110	24.730	24.920	17.470	13,969,000
2010-11-30	24.550	24.770	24.370	24.460	17.147	11,776,300
2010-11-29	24.570	25.000	24.420	24.920	17.470	9,638,200
2010-11-26	24.830	24.880	24.680	24.700	17.315	4,967,600
2010-11-24	24.890	25.170	24.770	25.150	17.631	10,505,600
2010-11-23	24.760	24.990	24.650	24.660	17.287	12,929,100
2010-11-22	25.370	25.390	24.690	25.060	17.568	16,677,000
2010-11-19	25.480	25.840	25.450	25.620	17.960	10,114,700
2010-11-18	25.520	26.160	25.490	25.570	17.925	11,625,300
2010-11-17	25.630	25.700	25.020	25.090	17.589	13,718,900
2010-11-16	25.810	25.950	25.510	25.630	17.967	17,713,200
2010-11-15	25.740	26.490	25.650	26.000	18.227	15,275,800
2010-11-12	26.150	26.240	25.480	25.570	17.925	12,560,000
2010-11-11	26.380	26.730	26.120	26.310	18.444	9,780,500
2010-11-10	26.110	26.650	25.880	26.550	18.612	45,033,100
2010-11-09	27.010	27.210	26.220	26.320	18.451	21,825,800
2010-11-08	27.000	27.290	26.600	27.210	19.075	14,602,200
2010-11-05	26.470	27.360	26.260	27.280	19.124	26,025,100
2010-11-04	25.780	26.500	25.700	26.370	18.486	20,293,000
2010-11-03	24.720	25.400	24.650	25.400	17.806	15,553,500
2010-11-02	24.860	24.970	24.570	24.610	17.252	10,212,600
2010-11-01	24.950	25.040	24.490	24.680	17.301	10,173,600
2010-10-29	24.910	25.120	24.770	24.870	17.435	18,086,200

← NewerPage 67 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.