Morgan Stanley historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-03-18	39.420	43.410	38.440	42.860	28.492	42,966,900
2008-03-17	35.760	37.870	33.560	36.380	24.184	49,435,100
2008-03-14	42.050	42.650	38.510	39.550	26.292	30,910,600
2008-03-13	40.020	42.020	39.220	41.600	27.655	19,445,600
2008-03-12	42.400	43.360	40.840	41.010	27.262	16,000,700
2008-03-11	40.460	42.680	39.650	42.490	28.246	29,294,900
2008-03-10	39.980	40.700	38.180	38.300	25.461	21,098,300
2008-03-07	39.110	41.030	38.610	39.860	26.498	17,079,800
2008-03-06	40.850	41.440	39.560	39.670	26.371	16,193,500
2008-03-05	41.400	42.460	40.890	41.470	27.568	13,105,900
2008-03-04	41.110	41.710	40.330	41.350	27.488	13,558,800
2008-03-03	42.150	42.210	41.060	41.580	27.641	16,895,200
2008-02-29	43.600	44.000	41.930	42.120	28.000	15,564,300
2008-02-28	45.420	45.580	44.030	44.400	29.516	10,733,600
2008-02-27	44.480	46.420	44.310	45.880	30.500	12,172,500
2008-02-26	44.970	45.710	44.250	44.930	29.868	15,693,400
2008-02-25	43.950	45.450	43.490	45.280	30.101	14,734,800
2008-02-22	43.210	44.280	42.280	44.190	29.376	12,847,800
2008-02-21	44.000	44.280	42.980	43.170	28.698	13,388,700
2008-02-20	41.150	43.670	40.760	43.550	28.951	19,134,400
2008-02-19	42.780	43.080	41.370	41.490	27.581	17,433,900
2008-02-15	42.150	42.980	41.850	42.320	28.133	23,014,400
2008-02-14	42.660	43.740	42.130	42.620	28.333	20,165,600
2008-02-13	42.500	43.370	41.900	43.230	28.738	19,850,100
2008-02-12	42.750	43.590	42.260	42.710	28.392	18,691,400
2008-02-11	43.700	43.700	42.150	42.530	28.273	14,941,100
2008-02-08	44.560	44.880	42.860	43.190	28.711	17,177,100
2008-02-07	44.560	46.190	44.380	44.880	29.835	17,074,600
2008-02-06	45.900	46.310	44.410	44.950	29.881	12,474,000
2008-02-05	46.900	47.200	45.450	45.560	30.287	13,172,400
2008-02-04	48.070	48.360	47.470	48.030	31.929	10,749,700
2008-02-01	49.040	49.450	47.690	48.250	32.075	26,818,300
2008-01-31	47.870	50.030	46.450	49.340	32.800	22,824,300
2008-01-30	49.340	51.120	48.440	48.630	32.328	16,018,700
2008-01-29	49.130	50.210	48.600	49.460	32.880	12,291,100
2008-01-28	48.860	49.680	48.010	49.590	32.966	12,982,300
2008-01-25	51.610	52.390	48.070	48.890	32.501	19,071,500
2008-01-24	51.900	52.090	50.300	51.230	34.056	16,341,300
2008-01-23	46.990	52.090	46.500	51.700	34.369	27,599,200
2008-01-22	42.850	50.130	42.570	48.530	32.261	36,857,100
2008-01-18	45.550	46.550	43.570	45.110	29.988	19,736,300
2008-01-17	47.560	47.980	45.000	45.250	30.081	18,516,000
2008-01-16	46.820	48.790	46.810	47.390	31.504	15,582,700
2008-01-15	47.750	48.580	46.650	47.130	31.331	12,448,800
2008-01-14	48.930	49.490	48.590	48.900	32.507	10,954,300
2008-01-11	47.930	49.790	47.580	48.390	32.168	15,874,500
2008-01-10	46.560	49.130	45.920	48.410	32.182	20,270,800
2008-01-09	45.800	48.010	44.940	47.730	31.730	20,061,800
2008-01-08	48.650	48.970	45.880	46.400	30.666	22,467,500
2008-01-07	49.500	49.840	47.950	48.310	31.928	18,767,500
2008-01-04	49.920	50.690	48.860	49.300	32.583	14,448,500
2008-01-03	51.210	51.890	50.580	50.940	33.666	11,422,200
2008-01-02	52.980	53.400	50.310	50.950	33.673	17,624,100

← NewerPage 79 of 79 · 4,733 trading days

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.