Morgan Stanley historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-06-12	37.760	40.090	37.730	38.380	25.659	25,077,300
2008-06-11	39.200	39.520	36.900	37.130	24.824	25,041,100
2008-06-10	38.950	39.860	38.220	39.230	26.228	22,014,900
2008-06-09	40.940	41.260	38.730	39.390	26.335	22,427,200
2008-06-06	44.160	44.270	40.670	40.810	27.284	24,261,300
2008-06-05	43.520	44.810	43.270	44.590	29.811	13,548,200
2008-06-04	43.000	44.170	42.790	43.360	28.989	15,419,000
2008-06-03	43.450	43.950	41.570	42.650	28.514	16,031,000
2008-06-02	44.200	44.540	42.300	43.100	28.815	15,502,600
2008-05-30	44.180	44.510	43.770	44.230	29.571	9,472,200
2008-05-29	42.610	44.290	42.480	43.780	29.270	10,044,800
2008-05-28	42.620	42.770	41.760	42.770	28.594	12,121,200
2008-05-27	41.360	42.490	41.120	42.240	28.240	10,523,100
2008-05-23	42.660	42.790	41.530	41.830	27.966	10,991,100
2008-05-22	42.270	43.640	42.250	42.950	28.715	15,192,500
2008-05-21	44.800	44.880	42.540	42.890	28.675	20,105,800
2008-05-20	45.840	45.910	44.290	44.800	29.952	12,986,400
2008-05-19	47.310	47.750	45.970	46.200	30.888	9,152,400
2008-05-16	47.740	47.900	46.660	47.210	31.563	6,489,100
2008-05-15	47.100	47.790	46.570	47.710	31.897	8,657,100
2008-05-14	46.860	47.780	46.260	46.960	31.396	10,480,200
2008-05-13	47.610	47.910	46.420	46.610	31.162	8,922,500
2008-05-12	46.410	48.130	46.060	47.650	31.857	10,583,400
2008-05-09	46.200	47.510	45.590	45.960	30.727	10,807,700
2008-05-08	47.540	47.540	45.370	46.480	31.075	12,711,400
2008-05-07	49.270	49.490	47.040	47.210	31.563	11,152,800
2008-05-06	48.190	49.480	47.420	49.050	32.793	10,489,800
2008-05-05	49.830	50.410	48.520	48.720	32.572	11,369,600
2008-05-02	51.250	51.420	49.460	50.310	33.635	13,613,400
2008-05-01	48.860	51.000	48.270	50.330	33.649	12,492,300
2008-04-30	49.060	49.610	48.210	48.600	32.492	15,257,100
2008-04-29	49.750	50.050	48.380	48.960	32.733	11,470,100
2008-04-28	50.970	51.090	49.880	49.910	33.368	8,131,500
2008-04-25	51.080	51.550	49.680	50.650	33.863	14,537,000
2008-04-24	47.810	50.860	47.770	50.390	33.689	17,436,600
2008-04-23	47.080	48.190	46.920	47.380	31.676	11,054,000
2008-04-22	47.190	47.600	46.210	47.190	31.549	12,605,200
2008-04-21	47.740	47.940	46.850	47.200	31.556	11,768,600
2008-04-18	47.730	48.990	47.580	47.770	31.937	15,776,400
2008-04-17	44.840	46.920	44.840	46.420	31.035	13,448,600
2008-04-16	44.690	45.580	43.610	45.420	30.366	14,045,300
2008-04-15	43.350	43.930	42.530	43.520	29.096	11,955,000
2008-04-14	43.500	43.850	42.490	42.970	28.728	10,709,500
2008-04-11	43.870	45.350	43.420	43.630	29.169	14,168,600
2008-04-10	45.740	46.320	44.230	44.440	29.711	16,609,200
2008-04-09	47.230	48.080	45.670	46.100	30.821	14,166,000
2008-04-08	47.940	48.490	47.020	47.620	31.656	11,016,500
2008-04-07	48.070	49.020	47.020	48.090	31.969	10,753,800
2008-04-04	48.880	49.000	47.360	47.600	31.643	13,185,300
2008-04-03	48.720	49.750	47.750	48.880	32.494	11,975,700
2008-04-02	48.880	50.160	48.660	49.090	32.634	13,723,000
2008-04-01	48.030	49.200	47.540	48.850	32.474	21,696,300
2008-03-31	44.600	46.750	44.290	45.700	30.380	15,426,700
2008-03-28	45.800	46.510	44.240	44.740	29.742	15,430,100
2008-03-27	48.180	48.820	45.230	45.690	30.373	25,482,100
2008-03-26	48.700	48.900	47.050	47.790	31.769	15,984,300
2008-03-25	48.940	50.280	48.280	49.450	32.873	16,657,000
2008-03-24	49.490	51.800	48.500	48.750	32.408	29,519,000
2008-03-20	43.390	50.050	43.080	49.670	33.019	44,450,200
2008-03-19	45.260	47.070	43.080	43.450	28.884	40,282,100

← NewerPage 78 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.