Morgan Stanley historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-03-02	18.860	19.060	17.580	17.950	12.410	44,613,200
2009-02-27	20.310	20.720	19.360	19.540	13.509	51,472,400
2009-02-26	22.450	22.800	21.160	21.330	14.747	37,805,300
2009-02-25	21.950	22.920	21.200	21.760	15.044	53,556,300
2009-02-24	19.160	22.100	18.890	22.070	15.259	49,059,700
2009-02-23	20.250	20.440	18.780	18.820	13.012	35,410,300
2009-02-20	19.150	20.070	18.110	19.430	13.433	55,967,800
2009-02-19	20.760	21.130	19.870	19.930	13.779	35,223,300
2009-02-18	20.380	20.560	18.820	20.180	13.952	45,579,100
2009-02-17	21.670	22.060	19.630	19.760	13.662	45,958,500
2009-02-13	22.840	23.480	22.200	22.930	15.853	36,055,200
2009-02-12	22.420	23.260	21.760	22.990	15.895	47,102,200
2009-02-11	22.000	23.050	21.060	22.910	15.839	38,580,200
2009-02-10	23.280	23.960	20.510	20.790	14.374	45,320,400
2009-02-09	22.750	23.950	21.610	23.610	16.323	39,662,000
2009-02-06	23.760	24.350	22.260	22.870	15.812	46,982,500
2009-02-05	21.680	24.440	21.520	23.190	16.033	54,825,900
2009-02-04	21.190	23.280	20.980	22.010	15.217	41,346,500
2009-02-03	21.170	21.680	20.350	20.940	14.477	28,454,000
2009-02-02	19.600	21.400	19.280	20.800	14.381	31,263,900
2009-01-30	21.000	22.270	19.950	20.230	13.986	42,330,500
2009-01-29	21.750	22.710	21.270	21.380	14.782	40,229,200
2009-01-28	21.070	23.420	20.770	23.000	15.902	61,525,400
2009-01-27	19.560	19.980	19.110	19.790	13.496	26,110,500
2009-01-26	18.930	20.700	18.450	19.080	13.011	38,061,400
2009-01-23	16.760	18.990	16.320	18.710	12.759	39,107,000
2009-01-22	16.270	18.650	15.660	17.580	11.989	45,770,900
2009-01-21	13.930	16.980	13.830	16.860	11.498	46,571,000
2009-01-20	14.960	15.040	13.100	13.100	8.933	32,971,800
2009-01-16	16.980	17.200	14.050	15.590	10.631	42,343,900
2009-01-15	17.100	17.600	15.390	16.260	11.088	41,782,400
2009-01-14	18.250	18.460	16.960	17.190	11.723	39,491,900
2009-01-13	18.270	19.580	17.860	18.860	12.861	31,384,000
2009-01-12	20.080	20.950	18.070	18.790	12.814	49,187,500
2009-01-09	18.970	19.980	18.690	19.060	12.998	35,802,100
2009-01-08	17.900	18.980	17.650	18.820	12.834	21,116,300
2009-01-07	19.070	19.380	17.760	18.100	12.343	30,848,100
2009-01-06	18.070	19.930	18.000	19.580	13.352	38,858,500
2009-01-05	16.800	18.360	16.780	17.620	12.016	25,421,400
2009-01-02	16.010	17.040	15.750	16.990	11.586	20,238,000
2008-12-31	15.160	16.080	15.030	16.040	10.938	15,006,200
2008-12-30	15.010	15.310	14.630	15.190	10.359	14,039,300
2008-12-29	14.870	14.970	14.170	14.900	10.161	12,024,200
2008-12-26	14.810	14.860	14.350	14.650	9.990	4,467,100
2008-12-24	14.250	14.750	14.210	14.500	9.888	5,255,100
2008-12-23	14.730	15.090	14.400	14.440	9.847	12,686,200
2008-12-22	15.620	15.630	14.540	14.580	9.943	19,350,500
2008-12-19	16.330	17.290	15.450	15.450	10.536	36,407,100
2008-12-18	16.820	17.680	16.100	16.230	11.068	34,326,400
2008-12-17	15.520	17.930	14.800	16.500	11.252	65,914,400
2008-12-16	14.120	17.260	13.860	16.130	11.000	52,570,400
2008-12-15	14.050	14.300	13.300	13.640	9.302	20,460,200
2008-12-12	13.000	13.960	12.650	13.850	9.445	21,175,100
2008-12-11	14.240	14.500	13.550	13.740	9.370	28,285,100
2008-12-10	15.350	15.500	14.010	14.600	9.956	21,280,200
2008-12-09	15.580	16.240	14.910	14.970	10.209	28,424,800
2008-12-08	16.310	16.910	15.310	16.300	11.116	34,955,200
2008-12-05	14.580	15.900	13.960	15.720	10.720	36,511,300
2008-12-04	13.340	15.670	13.100	14.940	10.188	45,642,900
2008-12-03	11.470	14.100	11.170	13.850	9.445	41,063,000

← NewerPage 75 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.