Morgan Stanley historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-12-02	11.510	12.420	10.850	12.040	8.211	36,295,600
2008-12-01	13.930	14.230	11.350	11.350	7.740	36,151,200
2008-11-28	14.200	14.980	13.990	14.750	10.059	13,238,700
2008-11-26	13.550	14.910	13.300	14.500	9.888	27,874,700
2008-11-25	14.200	15.620	13.430	14.270	9.731	50,141,900
2008-11-24	10.610	13.620	10.610	13.380	9.124	67,867,800
2008-11-21	9.700	10.210	8.800	10.050	6.854	49,402,000
2008-11-20	9.990	11.130	9.000	9.200	6.274	51,671,600
2008-11-19	11.780	11.880	9.930	10.250	6.990	38,980,100
2008-11-18	11.280	12.330	11.010	12.030	8.204	36,864,800
2008-11-17	11.640	12.350	11.010	11.220	7.651	29,177,800
2008-11-14	12.670	13.190	11.510	12.030	8.204	34,968,900
2008-11-13	12.340	13.350	10.770	13.210	9.008	58,075,400
2008-11-12	13.560	13.950	11.940	11.940	8.142	34,221,200
2008-11-11	14.080	14.440	12.800	14.080	9.602	46,738,800
2008-11-10	16.660	16.660	14.150	14.580	9.943	29,810,900
2008-11-07	15.760	16.670	15.120	15.980	10.897	29,934,700
2008-11-06	16.660	17.440	15.190	15.390	10.495	34,423,200
2008-11-05	18.870	19.260	16.900	17.060	11.634	26,645,100
2008-11-04	18.450	19.250	17.650	18.900	12.889	27,694,700
2008-11-03	17.880	18.800	17.130	18.000	12.275	26,330,600
2008-10-31	15.850	18.490	15.650	17.470	11.913	41,919,700
2008-10-30	15.740	16.300	14.920	16.090	10.972	43,123,400
2008-10-29	15.000	16.540	13.400	14.760	10.065	62,602,100
2008-10-28	15.010	15.500	10.150	15.200	10.365	125,704,800
2008-10-27	15.370	16.320	13.730	13.730	9.363	42,921,500
2008-10-24	15.570	17.080	15.380	16.520	11.266	42,625,700
2008-10-23	19.210	19.750	17.390	18.080	12.329	39,650,000
2008-10-22	19.310	20.190	18.130	19.330	13.182	37,919,600
2008-10-21	20.140	21.480	19.340	20.200	13.775	40,227,100
2008-10-20	20.170	20.790	19.070	19.770	13.482	32,972,400
2008-10-17	17.970	20.260	17.520	19.240	13.121	46,656,900
2008-10-16	18.600	19.250	16.930	18.690	12.745	63,120,500
2008-10-15	20.230	20.460	17.610	18.130	12.364	86,911,100
2008-10-14	21.210	24.200	20.550	21.940	14.778	138,504,900
2008-10-13	15.430	19.060	12.660	18.100	12.191	199,684,000
2008-10-10	9.190	11.300	6.710	9.680	6.520	206,852,900
2008-10-09	17.980	18.300	11.950	12.450	8.386	102,865,400
2008-10-08	16.990	19.470	16.230	16.800	11.316	40,961,400
2008-10-07	24.280	24.280	14.130	17.650	11.888	90,486,600
2008-10-06	22.490	24.400	20.170	23.500	15.828	27,017,800
2008-10-03	24.400	26.730	22.510	23.920	16.111	30,168,400
2008-10-02	23.910	25.120	23.100	23.210	15.633	17,881,400
2008-10-01	22.720	24.870	21.760	24.420	16.448	36,127,100
2008-09-30	22.000	25.360	21.520	23.000	15.492	38,220,700
2008-09-29	24.400	24.640	19.140	20.990	14.138	53,602,300
2008-09-26	23.730	27.100	23.520	24.750	16.670	41,149,700
2008-09-25	25.140	27.940	23.060	27.100	18.253	34,234,400
2008-09-24	29.000	29.350	23.800	24.790	16.697	44,652,600
2008-09-23	26.750	28.070	25.360	28.000	18.859	35,085,000
2008-09-22	30.760	31.650	26.610	27.090	18.246	56,512,300
2008-09-19	27.210	27.210	24.800	27.210	18.327	1,209,900
2008-09-18	20.200	24.720	11.700	22.550	15.188	321,561,400
2008-09-17	22.830	26.120	16.080	21.750	14.650	329,786,100
2008-09-16	23.890	30.990	23.210	28.700	19.331	118,926,500
2008-09-15	33.300	35.000	30.730	32.190	21.681	67,701,700
2008-09-12	37.980	39.900	37.050	37.230	25.076	31,468,200
2008-09-11	35.920	39.560	35.630	38.710	26.073	36,335,100
2008-09-10	40.110	40.540	38.080	38.920	26.214	24,490,000
2008-09-09	42.610	43.200	40.060	40.400	27.211	27,418,000

← NewerPage 76 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.