MSCI Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-18	249.40	253.00	248.98	252.59	235.34	482,759
2019-11-15	250.01	251.01	247.35	250.00	232.93	562,185
2019-11-14	247.47	250.07	244.84	250.00	232.93	527,658
2019-11-13	245.31	250.45	245.13	249.21	231.56	290,152
2019-11-12	245.00	247.85	244.29	246.18	228.75	429,792
2019-11-11	242.68	246.93	240.06	245.00	227.65	212,516
2019-11-08	246.53	247.15	243.85	245.00	227.65	369,908
2019-11-07	242.58	247.69	242.12	246.68	229.21	505,304
2019-11-06	239.31	241.37	238.52	241.28	224.19	356,453
2019-11-05	245.80	246.73	236.39	238.47	221.58	588,377
2019-11-04	247.88	249.25	243.58	245.79	228.38	455,771
2019-11-01	236.83	246.00	236.83	245.91	228.50	533,261
2019-10-31	233.92	237.35	231.33	234.56	217.95	764,476
2019-10-30	227.00	229.14	223.82	229.14	212.91	492,337
2019-10-29	224.47	230.56	224.47	228.07	211.92	481,490
2019-10-28	224.40	226.46	222.72	225.03	209.09	346,790
2019-10-25	221.86	224.25	221.28	222.20	206.46	232,286
2019-10-24	219.18	224.11	218.86	222.58	206.82	330,382
2019-10-23	216.16	218.73	214.12	218.33	202.87	895,491
2019-10-22	226.15	226.89	215.49	216.38	201.06	507,643
2019-10-21	225.80	226.38	222.50	226.15	210.13	304,332
2019-10-18	228.07	228.11	222.77	224.40	208.51	279,637
2019-10-17	226.69	229.29	226.07	229.03	212.81	251,241
2019-10-16	226.94	227.69	221.39	225.98	209.98	334,548
2019-10-15	226.50	229.16	225.72	227.08	211.00	286,291
2019-10-14	225.29	227.71	224.57	225.11	209.17	262,406
2019-10-11	228.66	228.66	225.00	225.33	209.37	368,311
2019-10-10	218.74	223.95	217.58	222.65	206.88	415,154
2019-10-09	217.97	221.23	217.28	219.47	203.93	271,649
2019-10-08	218.54	219.05	213.01	214.51	199.32	400,863
2019-10-07	219.68	222.46	219.53	220.79	205.15	307,588
2019-10-04	218.95	221.50	217.54	221.01	205.36	355,053
2019-10-03	212.56	218.68	210.34	217.84	202.41	686,267
2019-10-02	214.33	214.81	211.25	212.70	197.64	608,706
2019-10-01	217.82	220.63	216.15	216.23	200.92	474,249
2019-09-30	215.90	219.98	214.22	217.75	202.33	617,559
2019-09-27	226.72	228.12	213.07	215.89	200.60	784,262
2019-09-26	226.12	226.99	222.81	223.55	207.72	386,908
2019-09-25	225.67	227.83	222.57	227.06	210.98	341,986
2019-09-24	227.77	230.22	224.60	225.61	209.63	483,119
2019-09-23	225.67	226.93	224.06	225.96	209.96	467,811
2019-09-20	236.07	237.08	225.66	225.73	209.74	884,930
2019-09-19	233.77	236.97	232.37	235.39	218.72	393,662
2019-09-18	240.00	240.00	230.73	233.75	217.20	603,316
2019-09-17	230.46	240.67	230.34	240.15	223.14	825,714
2019-09-16	227.47	230.27	227.23	230.00	213.71	574,364
2019-09-13	232.99	233.44	225.72	229.64	213.38	550,822
2019-09-12	229.31	235.45	229.31	232.39	215.93	848,426
2019-09-11	226.82	227.88	221.73	226.71	210.66	909,226
2019-09-10	236.31	236.31	225.84	228.43	212.25	983,936
2019-09-09	243.40	244.71	235.10	237.51	220.69	764,308
2019-09-06	236.33	242.14	236.33	241.27	224.18	561,460
2019-09-05	232.76	236.08	230.69	235.43	218.76	385,123
2019-09-04	233.36	235.52	227.36	230.20	213.90	608,650
2019-09-03	233.00	235.05	230.88	233.49	216.96	408,632
2019-08-30	237.32	237.77	232.24	234.63	218.01	331,815
2019-08-29	234.64	236.23	232.33	235.61	218.92	347,147
2019-08-28	230.50	232.20	228.08	231.73	215.32	285,936
2019-08-27	232.15	232.81	228.85	231.23	214.86	494,244
2019-08-26	235.09	236.39	229.18	231.64	215.24	432,321

← NewerPage 30 of 79 · 4,732 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-14	2.0500 USD
2026-05-15	2.0500 USD
2026-02-13	2.0500 USD
2025-11-14	1.8000 USD
2025-08-15	1.8000 USD
2025-05-16	1.8000 USD
2025-02-14	1.8000 USD
2024-11-15	1.6000 USD
2024-08-16	1.6000 USD
2024-05-16	1.6000 USD
2024-02-15	1.6000 USD
2023-11-08	1.3800 USD
2023-08-10	1.3800 USD
2023-05-11	1.3800 USD
2023-02-16	1.3800 USD
2022-11-09	1.2500 USD
2022-08-11	1.2500 USD
2022-05-12	1.0400 USD
2022-02-17	1.0400 USD
2021-11-10	1.0400 USD
2021-08-12	1.0400 USD
2021-05-13	0.7800 USD
2021-02-18	0.7800 USD
2020-11-12	0.7800 USD
2020-08-13	0.7800 USD
2020-05-14	0.6800 USD
2020-02-20	0.6800 USD
2019-11-14	0.6800 USD
2019-08-15	0.6800 USD
2019-05-16	0.5800 USD
2019-02-21	0.5800 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.