Morgan Stanley historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-10-28	24.510	24.980	24.300	24.860	17.428	13,444,700
2010-10-27	23.980	24.440	23.950	24.400	17.105	11,555,800
2010-10-26	24.180	24.590	24.100	24.190	16.923	12,126,300
2010-10-25	24.690	24.790	24.350	24.380	17.056	11,599,700
2010-10-22	24.610	24.890	24.320	24.520	17.154	11,260,100
2010-10-21	25.160	25.200	24.500	24.600	17.210	22,775,800
2010-10-20	25.000	25.750	24.260	25.380	17.755	41,015,300
2010-10-19	25.310	26.060	25.200	25.390	17.762	19,796,200
2010-10-18	24.930	25.600	24.820	25.400	17.769	15,728,300
2010-10-15	25.610	25.610	24.870	25.020	17.504	21,583,300
2010-10-14	25.830	25.900	25.030	25.440	17.797	15,552,800
2010-10-13	26.180	26.230	25.680	25.940	18.147	16,049,600
2010-10-12	25.090	26.060	25.060	25.930	18.140	15,289,400
2010-10-11	25.280	25.350	25.050	25.150	17.594	7,125,900
2010-10-08	25.080	25.420	25.000	25.320	17.713	10,721,000
2010-10-07	25.610	25.680	25.010	25.070	17.539	11,649,500
2010-10-06	25.510	25.850	25.280	25.380	17.755	15,158,700
2010-10-05	25.030	25.840	24.760	25.470	17.818	19,234,700
2010-10-04	24.960	25.220	24.550	24.710	17.287	11,955,800
2010-10-01	24.930	25.200	24.680	25.020	17.504	16,292,200
2010-09-30	24.690	25.200	24.560	24.680	17.266	21,464,700
2010-09-29	24.430	24.610	24.180	24.480	17.126	18,195,900
2010-09-28	24.980	24.990	24.350	24.500	17.140	19,458,800
2010-09-27	25.100	25.180	24.800	24.870	17.399	14,496,200
2010-09-24	25.010	25.230	24.750	25.150	17.594	15,267,700
2010-09-23	24.770	25.330	24.660	24.740	17.308	17,621,800
2010-09-22	25.780	26.010	24.850	24.950	17.455	26,778,100
2010-09-21	26.880	27.050	26.010	26.060	18.231	16,588,600
2010-09-20	26.530	26.940	26.180	26.840	18.777	14,972,700
2010-09-17	26.960	27.000	26.400	26.470	18.518	11,766,300
2010-09-16	27.080	27.090	26.710	26.780	18.735	10,770,600
2010-09-15	27.300	27.360	26.880	27.240	19.057	10,465,300
2010-09-14	27.710	27.790	27.240	27.520	19.252	8,461,300
2010-09-13	27.590	27.800	27.510	27.770	19.427	10,924,300
2010-09-10	27.030	27.270	26.840	27.190	19.022	8,936,600
2010-09-09	26.540	27.200	26.400	27.010	18.896	19,300,700
2010-09-08	25.820	26.230	25.780	25.970	18.168	11,277,300
2010-09-07	26.400	26.470	25.650	25.670	17.958	12,068,100
2010-09-03	26.040	26.810	26.000	26.660	18.651	13,011,700
2010-09-02	25.320	25.690	25.180	25.680	17.965	6,628,300
2010-09-01	25.050	25.430	24.810	25.410	17.776	10,319,100
2010-08-31	24.390	24.810	24.240	24.690	17.273	13,682,700
2010-08-30	24.880	25.050	24.420	24.430	17.091	8,095,700
2010-08-27	24.810	25.060	24.390	25.030	17.511	11,782,600
2010-08-26	25.180	25.180	24.420	24.630	17.231	15,006,000
2010-08-25	24.890	25.230	24.790	25.100	17.559	9,630,800
2010-08-24	25.310	25.420	25.070	25.130	17.580	11,819,500
2010-08-23	26.110	26.170	25.570	25.720	17.993	9,360,700
2010-08-20	25.930	26.010	25.450	25.920	18.133	10,812,100
2010-08-19	26.150	26.410	25.710	25.990	18.182	11,616,300
2010-08-18	26.140	26.560	26.000	26.260	18.371	8,818,800
2010-08-17	25.980	26.540	25.830	26.200	18.329	8,935,800
2010-08-16	25.770	26.100	25.560	25.700	17.979	7,950,600
2010-08-13	26.050	26.180	25.850	25.900	18.119	8,966,100
2010-08-12	26.110	26.440	26.030	26.120	18.273	10,035,200
2010-08-11	26.840	27.070	26.390	26.430	18.490	11,998,700
2010-08-10	27.150	27.600	27.090	27.330	19.120	9,709,700
2010-08-09	27.800	27.830	27.300	27.450	19.203	7,785,900
2010-08-06	27.560	27.750	27.170	27.650	19.343	8,836,100
2010-08-05	27.580	27.870	27.450	27.840	19.476	6,751,400

← NewerPage 68 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.