MSCI Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-09-24	35.850	35.930	35.540	35.660	31.100	427,999
2012-09-21	36.130	36.520	36.040	36.040	31.431	893,518
2012-09-20	35.860	36.530	35.860	35.980	31.379	360,884
2012-09-19	36.320	36.340	35.990	36.000	31.396	895,022
2012-09-18	36.380	36.440	36.030	36.160	31.536	1,018,863
2012-09-17	36.550	36.660	36.350	36.360	31.710	490,923
2012-09-14	36.450	36.890	36.450	36.730	32.033	324,464
2012-09-13	36.370	36.440	35.750	36.440	31.780	687,299
2012-09-12	35.750	36.280	35.660	36.250	31.615	380,563
2012-09-11	36.180	36.280	35.610	35.660	31.100	1,531,007
2012-09-10	36.780	36.780	36.150	36.220	31.588	1,218,097
2012-09-07	36.520	36.700	36.490	36.690	31.998	650,782
2012-09-06	36.040	36.745	36.020	36.660	31.972	412,044
2012-09-05	35.670	35.860	35.400	35.820	31.240	683,715
2012-09-04	35.050	35.730	34.910	35.600	31.048	886,910
2012-08-31	35.040	35.350	34.675	35.080	30.594	337,646
2012-08-30	35.070	35.150	34.640	34.900	30.437	263,640
2012-08-29	35.270	35.440	35.040	35.310	30.795	270,351
2012-08-28	35.100	35.210	34.640	35.040	30.559	411,454
2012-08-27	35.520	35.560	35.120	35.160	30.664	197,181
2012-08-24	35.130	35.490	35.050	35.430	30.899	276,056
2012-08-23	35.590	35.670	35.060	35.090	30.603	264,391
2012-08-22	35.570	35.840	35.190	35.590	31.039	1,533,253
2012-08-21	35.430	35.920	35.300	35.560	31.013	722,385
2012-08-20	35.720	35.750	35.060	35.290	30.777	651,641
2012-08-17	36.310	36.350	35.830	35.860	31.274	535,385
2012-08-16	35.960	36.370	35.960	36.270	31.632	458,138
2012-08-15	35.510	36.130	35.470	36.010	31.405	414,378
2012-08-14	35.470	35.630	35.400	35.550	31.004	356,907
2012-08-13	35.170	35.430	35.090	35.330	30.812	209,083
2012-08-10	34.900	35.400	34.870	35.300	30.786	293,194
2012-08-09	35.010	35.320	34.910	35.050	30.568	327,347
2012-08-08	34.620	35.200	34.594	35.080	30.594	448,351
2012-08-07	33.560	34.880	33.550	34.830	30.376	660,631
2012-08-06	33.250	33.550	32.925	33.410	29.138	564,833
2012-08-03	32.700	33.640	32.520	33.290	29.033	540,859
2012-08-02	32.880	33.380	31.970	32.230	28.109	1,820,326
2012-08-01	33.340	33.600	33.050	33.300	29.042	847,651
2012-07-31	33.190	33.350	32.840	33.150	28.911	537,495
2012-07-30	33.470	33.620	33.040	33.240	28.989	172,469
2012-07-27	32.970	33.660	32.730	33.470	29.190	530,099
2012-07-26	33.120	33.240	32.520	32.850	28.649	495,880
2012-07-25	32.740	32.930	32.290	32.650	28.475	445,860
2012-07-24	33.370	33.550	32.480	32.610	28.440	522,809
2012-07-23	33.340	33.390	32.640	33.310	29.050	337,247
2012-07-20	34.180	34.310	33.780	33.790	29.469	374,605
2012-07-19	34.330	34.700	34.040	34.350	29.957	498,319
2012-07-18	33.750	34.400	33.670	34.120	29.757	283,859
2012-07-17	33.700	34.000	33.390	33.820	29.495	395,944
2012-07-16	33.870	33.870	33.340	33.500	29.216	357,654
2012-07-13	33.130	34.020	33.090	33.990	29.644	399,771
2012-07-12	32.930	33.230	32.660	33.070	28.841	484,579
2012-07-11	33.530	33.680	32.815	33.080	28.850	678,249
2012-07-10	33.920	34.060	33.290	33.470	29.190	606,644
2012-07-09	34.140	34.170	33.600	33.770	29.452	403,233
2012-07-06	33.830	34.350	33.710	34.270	29.888	798,501
2012-07-05	34.120	34.460	33.980	34.070	29.713	658,000
2012-07-03	34.200	34.310	33.890	34.200	29.827	378,975
2012-07-02	34.050	34.330	33.900	34.280	29.896	809,287
2012-06-29	33.270	34.040	33.170	34.020	29.670	852,225

← NewerPage 60 of 79 · 4,733 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.