Morgan Stanley historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-11-13	33.130	33.200	32.700	33.090	23.025	10,350,000
2009-11-12	33.640	33.750	32.940	33.010	22.970	12,712,800
2009-11-11	33.990	34.450	33.400	33.750	23.485	12,927,000
2009-11-10	33.810	33.950	33.400	33.700	23.450	10,168,300
2009-11-09	32.860	34.060	32.820	33.950	23.624	15,284,700
2009-11-06	31.930	32.620	31.810	32.600	22.684	13,185,200
2009-11-05	31.790	32.470	31.250	32.420	22.559	14,849,800
2009-11-04	32.740	32.820	31.300	31.480	21.905	20,014,400
2009-11-03	31.340	32.300	31.250	32.140	22.364	14,666,300
2009-11-02	32.130	32.600	30.920	31.980	22.253	20,535,800
2009-10-30	33.140	33.480	31.700	32.120	22.350	21,658,800
2009-10-29	33.060	33.780	32.730	33.670	23.429	17,561,000
2009-10-28	34.010	34.200	32.150	32.310	22.483	25,572,500
2009-10-27	34.700	35.000	33.780	34.110	23.700	16,450,100
2009-10-26	35.030	35.780	34.560	34.800	24.180	23,857,700
2009-10-23	35.690	35.770	34.760	35.000	24.319	27,242,900
2009-10-22	34.150	35.740	33.670	35.740	24.833	29,312,800
2009-10-21	33.690	35.000	33.580	34.080	23.680	48,856,600
2009-10-20	33.040	33.570	32.180	32.520	22.596	15,467,800
2009-10-19	33.130	33.490	32.570	33.110	23.006	17,683,600
2009-10-16	31.730	33.060	31.700	32.990	22.922	28,616,000
2009-10-15	31.990	32.740	31.910	32.710	22.728	16,682,300
2009-10-14	32.060	32.950	31.740	32.830	22.811	23,639,100
2009-10-13	31.400	31.480	31.020	31.140	21.637	14,181,500
2009-10-12	31.900	32.170	31.450	31.760	22.068	11,137,800
2009-10-09	31.950	32.240	31.850	32.090	22.297	11,635,400
2009-10-08	31.590	32.100	31.390	31.940	22.193	18,940,500
2009-10-07	30.530	31.180	30.520	31.160	21.651	10,727,200
2009-10-06	30.050	31.190	30.000	30.790	21.394	19,452,500
2009-10-05	29.900	29.960	29.380	29.840	20.734	15,973,700
2009-10-02	29.280	29.900	28.750	29.460	20.470	19,867,900
2009-10-01	30.670	30.890	29.750	29.870	20.754	18,988,600
2009-09-30	30.950	31.340	30.560	30.880	21.456	15,944,900
2009-09-29	31.190	31.550	30.960	31.090	21.602	12,583,000
2009-09-28	30.860	31.270	30.700	31.250	21.713	15,414,900
2009-09-25	30.760	30.930	30.000	30.550	21.227	17,135,800
2009-09-24	31.900	32.210	30.640	30.730	21.352	21,999,200
2009-09-23	33.150	33.330	31.900	32.030	22.255	21,635,200
2009-09-22	31.940	32.980	31.850	32.980	22.915	25,295,300
2009-09-21	30.940	31.940	30.900	31.610	21.963	21,618,800
2009-09-18	30.940	31.540	30.850	31.380	21.804	24,929,000
2009-09-17	30.050	31.200	29.990	31.050	21.574	33,722,800
2009-09-16	28.850	30.180	28.650	30.150	20.949	34,744,300
2009-09-15	28.850	29.530	28.530	28.740	19.969	23,185,200
2009-09-14	28.540	28.780	27.970	28.750	19.976	20,470,200
2009-09-11	28.950	29.390	28.510	28.820	20.025	22,971,700
2009-09-10	28.590	28.760	28.120	28.640	19.900	23,204,400
2009-09-09	28.460	28.850	27.900	28.550	19.837	25,821,800
2009-09-08	28.170	28.200	27.710	27.800	19.316	14,565,500
2009-09-04	27.770	28.050	27.360	27.650	19.212	17,888,300
2009-09-03	27.440	27.680	27.190	27.650	19.212	13,078,500
2009-09-02	27.430	27.970	27.010	27.090	18.823	20,699,700
2009-09-01	28.830	28.830	27.430	27.450	19.073	30,633,700
2009-08-31	28.640	28.990	28.210	28.960	20.122	19,548,500
2009-08-28	30.130	30.200	29.310	29.510	20.504	14,227,800
2009-08-27	29.580	29.840	29.200	29.840	20.734	14,029,900
2009-08-26	30.100	30.100	29.360	29.530	20.518	15,137,800
2009-08-25	29.930	30.550	29.920	30.190	20.977	15,308,300
2009-08-24	29.920	30.490	29.550	29.650	20.602	16,284,300
2009-08-21	29.860	29.950	29.000	29.690	20.629	24,292,800

← NewerPage 72 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.