Morgan Stanley historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-02-11	27.400	27.530	26.880	27.120	18.906	18,823,500
2010-02-10	27.080	27.750	27.030	27.510	19.178	13,858,300
2010-02-09	26.860	27.300	26.590	27.130	18.913	19,517,300
2010-02-08	27.090	27.540	26.390	26.600	18.543	14,517,500
2010-02-05	26.580	27.290	26.150	27.260	19.003	25,551,300
2010-02-04	27.610	27.650	26.500	26.630	18.564	29,785,300
2010-02-03	28.160	28.430	27.690	27.890	19.443	18,498,800
2010-02-02	27.600	28.210	27.510	28.060	19.561	20,992,500
2010-02-01	26.950	28.000	26.920	27.560	19.213	19,559,900
2010-01-29	27.830	27.850	26.650	26.780	18.669	21,166,100
2010-01-28	28.200	28.250	27.120	27.490	19.164	25,480,700
2010-01-27	27.340	28.110	26.910	27.950	19.484	31,041,900
2010-01-26	27.680	28.290	27.210	27.330	19.017	24,376,400
2010-01-25	28.220	28.520	27.360	27.740	19.303	21,100,900
2010-01-22	28.650	29.180	27.420	27.800	19.344	46,713,700
2010-01-21	30.290	30.550	28.240	29.340	20.416	56,774,400
2010-01-20	30.760	31.240	30.350	30.630	21.314	21,198,800
2010-01-19	30.480	31.260	30.330	31.160	21.682	16,979,500
2010-01-15	30.970	31.090	29.980	30.380	21.140	27,908,700
2010-01-14	31.100	31.300	30.350	31.200	21.710	24,690,000
2010-01-13	31.090	32.000	30.710	31.260	21.752	18,715,500
2010-01-12	31.630	31.860	30.990	31.130	21.662	14,813,400
2010-01-11	32.390	32.460	31.760	32.040	22.295	10,088,500
2010-01-08	32.600	32.820	31.980	32.250	22.441	15,993,400
2010-01-07	32.460	33.270	32.270	32.920	22.907	18,693,000
2010-01-06	31.970	32.590	31.790	32.450	22.580	17,028,500
2010-01-05	31.010	32.130	30.930	32.040	22.295	22,523,400
2010-01-04	30.700	31.970	30.630	30.910	21.509	20,371,000
2009-12-31	29.490	29.770	29.440	29.600	20.597	9,876,900
2009-12-30	29.230	29.550	29.200	29.490	20.520	6,140,900
2009-12-29	29.510	29.630	29.150	29.430	20.479	7,715,000
2009-12-28	29.610	29.710	29.250	29.290	20.381	8,606,900
2009-12-24	29.500	29.630	29.450	29.600	20.597	2,652,800
2009-12-23	29.670	29.750	29.300	29.410	20.465	7,246,600
2009-12-22	29.830	29.970	29.380	29.600	20.597	9,659,400
2009-12-21	29.410	29.780	29.340	29.660	20.639	9,592,000
2009-12-18	29.240	29.350	28.810	29.210	20.326	19,833,000
2009-12-17	29.990	30.200	29.050	29.120	20.263	23,281,100
2009-12-16	30.090	30.450	29.960	30.340	21.112	13,069,200
2009-12-15	29.950	30.140	29.630	29.850	20.771	15,755,400
2009-12-14	29.990	30.330	29.570	30.170	20.994	14,433,400
2009-12-11	30.200	30.350	29.680	29.780	20.722	10,847,300
2009-12-10	30.430	30.470	29.910	30.230	21.035	11,937,000
2009-12-09	30.310	30.530	29.830	30.350	21.119	11,713,800
2009-12-08	30.090	30.580	29.910	30.150	20.980	14,017,900
2009-12-07	30.790	31.180	30.220	30.380	21.140	10,393,800
2009-12-04	30.850	31.040	30.260	30.970	21.550	16,323,300
2009-12-03	30.910	31.300	30.160	30.200	21.014	14,732,500
2009-12-02	31.350	31.420	30.520	30.600	21.293	17,240,500
2009-12-01	31.770	31.970	31.400	31.520	21.933	11,797,300
2009-11-30	30.700	31.670	30.530	31.580	21.975	15,312,500
2009-11-27	30.340	30.960	29.990	30.510	21.230	11,230,300
2009-11-25	32.190	32.190	31.270	31.420	21.863	15,018,400
2009-11-24	32.640	32.650	32.020	32.120	22.350	9,689,400
2009-11-23	32.550	33.030	32.430	32.620	22.698	9,534,600
2009-11-20	32.420	32.800	32.060	32.100	22.337	11,891,700
2009-11-19	33.010	33.090	32.170	32.310	22.483	12,113,700
2009-11-18	33.460	33.660	32.870	33.330	23.192	10,918,800
2009-11-17	34.100	34.130	33.240	33.470	23.290	14,252,100
2009-11-16	33.330	34.550	33.230	34.230	23.819	22,738,800

← NewerPage 71 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.