Morgan Stanley historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-08-04	27.580	28.050	27.460	27.870	19.497	11,218,200
2010-08-03	27.560	27.640	27.380	27.490	19.231	10,296,000
2010-08-02	27.430	27.700	27.120	27.680	19.364	15,048,700
2010-07-30	26.720	27.310	26.610	26.990	18.882	16,038,300
2010-07-29	27.140	27.460	26.760	26.990	18.882	14,785,300
2010-07-28	26.940	27.360	26.940	27.010	18.896	11,282,200
2010-07-27	27.290	27.490	26.980	27.000	18.854	19,293,500
2010-07-26	26.980	27.200	26.670	27.000	18.854	12,095,500
2010-07-23	26.700	27.150	26.440	26.890	18.777	14,624,200
2010-07-22	27.100	27.310	26.440	26.790	18.707	24,957,500
2010-07-21	27.130	27.890	26.690	26.800	18.714	62,655,900
2010-07-20	24.130	25.280	24.010	25.220	17.611	15,097,200
2010-07-19	24.750	24.990	24.360	24.780	17.304	8,964,200
2010-07-16	25.170	25.360	24.500	24.740	17.276	16,981,200
2010-07-15	25.560	25.710	24.790	25.590	17.869	14,313,900
2010-07-14	25.450	25.620	25.090	25.540	17.834	13,316,900
2010-07-13	24.920	25.760	24.920	25.660	17.918	17,831,200
2010-07-12	24.620	24.670	24.190	24.560	17.150	7,885,800
2010-07-09	24.110	24.740	24.040	24.700	17.248	10,201,600
2010-07-08	24.280	24.450	23.860	24.200	16.899	14,913,200
2010-07-07	23.090	24.030	23.060	23.950	16.724	15,838,800
2010-07-06	23.250	23.420	22.710	22.970	16.040	12,214,600
2010-07-02	23.310	23.340	22.640	22.830	15.942	11,922,300
2010-07-01	23.210	23.370	22.400	23.090	16.123	21,812,500
2010-06-30	23.470	23.800	23.140	23.210	16.207	19,768,000
2010-06-29	24.020	24.040	23.270	23.450	16.375	22,892,300
2010-06-28	25.010	25.050	24.410	24.520	17.122	12,874,600
2010-06-25	24.650	25.230	24.400	25.010	17.464	22,664,600
2010-06-24	24.880	24.950	24.190	24.260	16.940	23,822,700
2010-06-23	25.140	25.410	24.930	25.030	17.478	16,133,900
2010-06-22	25.610	25.920	25.150	25.180	17.583	16,182,500
2010-06-21	26.020	26.150	25.530	25.610	17.883	15,209,500
2010-06-18	25.420	25.760	25.200	25.700	17.946	15,779,800
2010-06-17	25.860	25.890	25.190	25.320	17.681	18,418,900
2010-06-16	25.770	25.870	25.450	25.770	17.995	15,134,900
2010-06-15	25.530	26.000	25.160	25.950	18.121	17,954,700
2010-06-14	26.240	26.250	25.300	25.330	17.688	15,658,900
2010-06-11	25.250	26.070	25.210	26.000	18.155	11,360,000
2010-06-10	25.480	25.710	25.000	25.590	17.869	20,947,000
2010-06-09	25.750	25.870	24.940	25.130	17.548	16,158,600
2010-06-08	25.450	25.680	24.770	25.590	17.869	18,291,700
2010-06-07	26.160	26.350	25.230	25.290	17.660	14,704,700
2010-06-04	26.250	26.650	25.940	25.990	18.148	17,110,300
2010-06-03	27.300	27.390	26.570	26.850	18.749	10,481,400
2010-06-02	26.380	27.210	26.170	27.180	18.979	13,005,800
2010-06-01	26.790	27.210	26.080	26.130	18.246	13,915,400
2010-05-28	27.570	27.750	26.830	27.110	18.931	15,335,300
2010-05-27	27.010	27.700	26.720	27.660	19.315	18,211,000
2010-05-26	26.590	27.080	26.500	26.530	18.526	29,530,500
2010-05-25	24.850	26.150	24.760	26.110	18.232	26,927,700
2010-05-24	27.310	27.310	25.710	25.750	17.981	22,723,700
2010-05-21	25.080	27.270	25.020	27.110	18.931	32,435,700
2010-05-20	26.400	26.590	25.640	25.640	17.904	26,155,600
2010-05-19	26.590	27.250	26.410	27.040	18.882	23,831,500
2010-05-18	27.440	27.440	26.460	26.730	18.665	19,700,400
2010-05-17	27.040	27.260	26.510	27.110	18.931	19,187,500
2010-05-14	27.200	27.250	26.760	27.080	18.910	25,318,000
2010-05-13	28.070	28.360	27.610	27.620	19.287	18,748,800
2010-05-12	27.340	27.900	26.860	27.800	19.412	44,435,100
2010-05-11	28.390	28.990	28.180	28.380	19.817	16,373,200

← NewerPage 69 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.