Morgan Stanley historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-08-20	28.800	29.450	28.720	29.360	20.400	12,759,800
2009-08-19	28.250	29.000	28.100	28.830	20.032	12,720,500
2009-08-18	28.850	29.040	28.510	28.780	19.997	12,071,000
2009-08-17	28.920	29.200	28.510	28.540	19.830	17,527,800
2009-08-14	29.870	29.920	29.260	29.790	20.699	12,448,700
2009-08-13	30.420	30.430	29.310	29.880	20.761	17,862,900
2009-08-12	29.770	30.230	29.610	29.980	20.831	17,797,500
2009-08-11	30.550	30.750	29.890	29.890	20.768	17,328,200
2009-08-10	31.170	31.360	30.380	30.830	21.421	14,104,800
2009-08-07	30.930	31.920	30.550	31.220	21.692	21,656,400
2009-08-06	31.680	32.000	30.230	30.550	21.227	25,779,800
2009-08-05	29.930	31.270	29.520	31.050	21.574	27,668,600
2009-08-04	29.180	30.100	29.040	30.070	20.893	20,979,900
2009-08-03	28.930	29.350	28.770	29.310	20.365	17,579,900
2009-07-31	28.400	28.830	28.190	28.500	19.802	20,850,300
2009-07-30	27.510	28.660	27.430	28.360	19.705	24,374,900
2009-07-29	26.860	27.200	26.440	27.160	18.871	22,644,200
2009-07-28	27.640	27.920	27.340	27.430	19.024	18,936,100
2009-07-27	28.330	28.680	27.820	28.050	19.454	15,635,200
2009-07-24	28.270	28.390	27.540	28.250	19.593	14,741,200
2009-07-23	27.560	28.670	27.160	28.540	19.794	31,300,100
2009-07-22	26.350	27.990	25.880	27.540	19.101	50,806,600
2009-07-21	28.390	28.400	27.130	27.560	19.114	25,383,700
2009-07-20	28.450	28.800	28.060	28.340	19.655	19,654,500
2009-07-17	28.550	28.580	27.520	27.990	19.413	22,092,800
2009-07-16	28.520	28.710	27.920	28.560	19.808	21,801,000
2009-07-15	28.460	29.330	27.950	28.800	19.974	31,602,500
2009-07-14	27.970	28.360	27.300	27.880	19.336	21,765,200
2009-07-13	26.690	27.940	26.300	27.910	19.357	31,765,500
2009-07-10	25.650	26.150	25.340	25.940	17.991	17,073,400
2009-07-09	25.970	26.490	25.710	25.880	17.949	20,602,200
2009-07-08	26.340	26.400	24.850	25.500	17.686	33,320,100
2009-07-07	26.900	27.320	26.120	26.150	18.137	19,928,100
2009-07-06	26.600	26.880	26.250	26.850	18.622	22,724,600
2009-07-02	27.880	28.050	26.910	26.990	18.719	19,930,300
2009-07-01	28.580	28.910	27.930	28.360	19.669	13,111,500
2009-06-30	28.870	29.180	28.200	28.510	19.773	17,694,900
2009-06-29	28.770	29.290	28.300	29.100	20.183	18,546,300
2009-06-26	27.810	28.820	27.790	28.620	19.850	30,089,800
2009-06-25	27.410	28.390	27.120	27.870	19.329	22,530,800
2009-06-24	27.980	28.470	27.260	27.650	19.177	22,642,900
2009-06-23	26.780	27.860	26.130	27.700	19.212	31,675,700
2009-06-22	27.850	28.040	26.630	26.630	18.469	27,695,300
2009-06-19	28.270	28.370	27.640	28.270	19.607	32,327,600
2009-06-18	27.540	28.900	27.490	28.030	19.440	23,203,700
2009-06-17	27.960	28.130	27.040	27.480	19.059	24,421,700
2009-06-16	28.720	28.880	27.810	28.100	19.489	24,482,200
2009-06-15	29.300	29.450	28.150	28.400	19.697	23,275,200
2009-06-12	29.310	29.910	28.900	29.700	20.599	15,945,200
2009-06-11	29.580	30.150	29.000	29.490	20.453	29,085,000
2009-06-10	31.170	31.200	28.630	29.260	20.293	54,484,000
2009-06-09	31.630	31.760	30.510	30.980	21.486	28,935,100
2009-06-08	30.670	31.670	30.430	31.390	21.771	17,866,800
2009-06-05	31.780	31.990	30.940	30.970	21.479	20,837,800
2009-06-04	29.880	31.490	29.880	31.200	21.639	28,273,400
2009-06-03	29.890	30.170	29.100	29.720	20.613	27,895,900
2009-06-02	28.270	30.350	28.200	30.090	20.869	67,635,700
2009-06-01	30.670	31.300	29.670	29.890	20.730	31,242,100
2009-05-29	30.090	30.350	29.570	30.320	21.029	29,253,100
2009-05-28	28.970	29.540	28.420	29.430	20.411	21,050,600

← NewerPage 73 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.