Morgan Stanley historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-05-10	29.030	29.430	28.320	28.860	20.153	21,759,900
2010-05-07	27.830	28.240	26.960	27.750	19.377	32,446,500
2010-05-06	29.000	29.270	26.310	27.640	19.301	36,393,700
2010-05-05	28.970	29.600	28.750	29.290	20.453	15,766,700
2010-05-04	30.050	30.050	29.330	29.490	20.592	20,459,800
2010-05-03	30.250	30.600	29.800	30.430	21.249	14,632,100
2010-04-30	30.990	31.080	30.200	30.220	21.102	25,201,500
2010-04-29	30.650	31.760	30.430	31.310	21.863	18,862,200
2010-04-28	30.270	30.900	29.950	30.330	21.179	19,166,500
2010-04-27	30.610	31.230	29.760	29.930	20.865	27,671,000
2010-04-26	31.880	31.960	30.760	30.940	21.569	17,900,900
2010-04-23	31.970	32.160	31.620	31.940	22.266	13,899,800
2010-04-22	31.140	32.100	30.890	31.900	22.238	22,972,300
2010-04-21	31.380	32.290	31.090	31.680	22.085	44,637,300
2010-04-20	29.830	30.520	29.440	30.450	21.227	29,167,000
2010-04-19	28.900	29.890	28.760	29.560	20.607	29,210,000
2010-04-16	30.750	30.790	28.670	29.160	20.328	60,500,600
2010-04-15	31.110	31.210	30.730	30.880	21.527	15,022,200
2010-04-14	30.950	31.450	30.500	31.140	21.708	28,735,600
2010-04-13	30.830	30.990	30.400	30.480	21.248	13,988,600
2010-04-12	31.140	31.310	30.750	30.930	21.562	13,093,600
2010-04-09	31.100	31.450	30.750	30.980	21.597	18,779,900
2010-04-08	29.900	30.950	29.730	30.880	21.527	20,867,700
2010-04-07	29.310	30.370	29.250	30.020	20.928	21,879,400
2010-04-06	29.250	29.620	28.960	29.360	20.467	13,642,100
2010-04-05	29.280	29.490	29.130	29.290	20.419	11,429,600
2010-04-01	29.460	29.870	29.090	29.200	20.356	17,770,400
2010-03-31	28.950	29.510	28.800	29.290	20.419	12,761,400
2010-03-30	29.310	29.460	28.820	29.210	20.363	14,466,600
2010-03-29	29.280	29.600	29.000	29.430	20.516	15,036,000
2010-03-26	29.080	29.220	28.580	28.850	20.112	18,225,900
2010-03-25	29.540	29.790	28.870	28.910	20.154	21,705,900
2010-03-24	29.420	29.680	29.260	29.370	20.474	12,954,600
2010-03-23	29.630	29.740	29.350	29.530	20.586	12,139,800
2010-03-22	29.300	29.740	29.080	29.600	20.635	12,571,400
2010-03-19	29.630	30.210	29.500	29.630	20.656	24,666,000
2010-03-18	30.200	30.360	29.700	30.080	20.969	16,285,100
2010-03-17	30.530	30.670	30.060	30.280	21.109	18,425,700
2010-03-16	29.740	30.420	29.540	30.310	21.130	16,673,100
2010-03-15	29.770	30.000	29.280	29.640	20.663	17,780,600
2010-03-12	30.150	30.790	29.830	29.910	20.851	19,440,400
2010-03-11	29.930	30.120	29.630	30.020	20.928	14,993,600
2010-03-10	29.220	30.300	28.830	29.970	20.893	29,179,500
2010-03-09	29.450	29.510	28.960	29.050	20.251	20,072,800
2010-03-08	29.520	29.740	29.330	29.580	20.621	11,056,900
2010-03-05	29.530	29.750	29.270	29.410	20.502	18,016,100
2010-03-04	28.390	29.280	28.390	29.200	20.356	20,645,400
2010-03-03	28.640	28.850	28.290	28.320	19.742	17,662,800
2010-03-02	28.380	28.920	28.330	28.700	20.007	13,052,300
2010-03-01	28.300	28.640	28.110	28.190	19.652	9,220,800
2010-02-26	27.730	28.410	27.600	28.180	19.645	18,672,100
2010-02-25	27.310	27.830	27.100	27.740	19.338	15,301,300
2010-02-24	27.270	27.980	27.090	27.830	19.401	17,933,600
2010-02-23	27.640	28.420	27.100	27.150	18.927	20,896,400
2010-02-22	27.520	27.870	27.310	27.710	19.317	14,503,100
2010-02-19	27.100	27.500	26.920	27.410	19.108	12,358,500
2010-02-18	27.230	27.490	27.000	27.260	19.003	12,147,400
2010-02-17	27.870	27.960	27.230	27.390	19.094	16,590,200
2010-02-16	27.450	27.930	27.360	27.820	19.394	15,765,300
2010-02-12	26.610	27.300	26.450	27.160	18.934	16,628,700

← NewerPage 70 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.