Morgan Stanley historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-09-08	44.240	44.500	41.650	43.270	29.144	26,428,700
2008-09-05	39.540	41.510	39.540	41.360	27.858	16,761,700
2008-09-04	41.400	42.370	39.950	40.340	27.171	18,916,200
2008-09-03	41.070	42.280	40.730	42.170	28.403	12,350,700
2008-09-02	41.960	43.020	40.530	41.300	27.817	16,819,100
2008-08-29	40.080	41.290	40.010	40.830	27.501	10,499,700
2008-08-28	39.500	40.810	39.150	40.600	27.346	12,267,300
2008-08-27	38.630	39.200	38.010	39.050	26.302	9,599,500
2008-08-26	38.190	38.800	37.770	38.580	25.985	8,475,600
2008-08-25	38.310	38.680	37.950	38.220	25.743	12,318,000
2008-08-22	38.030	39.130	37.860	38.890	26.194	15,628,500
2008-08-21	36.550	37.540	36.400	37.060	24.962	15,685,600
2008-08-20	38.410	38.580	36.200	37.400	25.191	26,613,500
2008-08-19	39.000	39.000	37.400	38.080	25.649	17,941,800
2008-08-18	40.950	40.950	39.290	39.590	26.666	13,122,200
2008-08-15	40.700	41.380	40.270	40.880	27.535	10,677,700
2008-08-14	40.070	40.970	39.590	40.640	27.373	14,861,600
2008-08-13	42.140	42.330	39.010	40.150	27.043	29,494,200
2008-08-12	44.280	44.350	41.310	42.500	28.626	23,164,700
2008-08-11	44.770	46.580	44.310	45.390	30.572	16,618,300
2008-08-08	42.640	45.760	42.600	45.040	30.337	23,077,500
2008-08-07	42.370	43.600	42.260	42.660	28.733	21,930,500
2008-08-06	42.900	43.500	42.290	43.180	29.084	12,978,600
2008-08-05	41.910	43.740	41.550	43.200	29.097	20,017,200
2008-08-04	40.560	42.510	40.100	41.480	27.939	18,233,300
2008-08-01	39.670	41.730	39.150	41.110	27.689	19,549,100
2008-07-31	38.100	40.240	37.900	39.480	26.592	17,235,700
2008-07-30	37.130	39.450	37.050	38.600	25.999	25,573,900
2008-07-29	35.680	36.650	33.950	36.500	24.584	25,001,500
2008-07-28	36.610	37.500	34.600	34.960	23.547	18,664,300
2008-07-25	37.310	37.550	35.930	36.750	24.753	15,356,000
2008-07-24	39.150	39.530	36.690	37.240	25.083	17,389,700
2008-07-23	38.870	40.350	37.890	39.110	26.342	20,744,700
2008-07-22	35.840	38.920	35.400	38.670	26.046	19,000,900
2008-07-21	38.800	39.150	36.000	36.460	24.557	22,337,200
2008-07-18	39.440	39.770	37.060	38.570	25.979	21,280,500
2008-07-17	36.100	40.150	35.980	38.320	25.810	53,727,300
2008-07-16	32.250	35.110	31.020	35.050	23.608	33,824,200
2008-07-15	31.420	32.580	29.600	31.000	20.880	36,155,700
2008-07-14	34.320	34.690	31.590	31.750	21.385	23,739,900
2008-07-11	32.840	34.400	32.380	33.440	22.523	31,936,400
2008-07-10	33.720	34.840	32.770	33.510	22.571	29,068,200
2008-07-09	36.480	36.740	33.400	33.990	22.894	26,145,700
2008-07-08	35.360	36.660	34.110	36.490	24.396	26,886,100
2008-07-07	36.020	36.490	34.080	35.070	23.446	22,913,800
2008-07-03	36.030	36.540	35.520	35.910	24.008	9,268,800
2008-07-02	36.580	37.020	35.750	35.870	23.981	17,818,800
2008-07-01	35.500	36.920	34.860	36.600	24.469	24,814,600
2008-06-30	36.490	37.590	35.720	36.070	24.115	18,433,700
2008-06-27	36.950	37.500	36.070	36.710	24.543	25,884,800
2008-06-26	37.500	38.180	36.690	36.830	24.623	21,958,700
2008-06-25	38.990	39.500	37.950	38.180	25.526	23,605,600
2008-06-24	37.500	39.250	36.660	38.430	25.693	21,551,100
2008-06-23	38.890	38.890	37.350	37.460	25.044	17,296,300
2008-06-20	39.730	39.890	38.510	38.680	25.860	23,897,700
2008-06-19	40.630	40.680	38.590	40.190	26.870	27,248,800
2008-06-18	37.880	41.700	37.420	40.690	27.204	41,563,300
2008-06-17	43.100	43.460	39.740	40.590	27.137	25,995,800
2008-06-16	41.520	43.130	41.270	42.290	28.274	18,126,500
2008-06-13	38.930	41.050	38.550	41.040	27.438	25,572,100

← NewerPage 77 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.