Moody's Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 75.600 | 75.990 | 75.600 | 75.920 | 75.920 | 918 |
| 2026-10-16 | 76.320 | 76.550 | 76.240 | 76.550 | 76.550 | 514 |
| 2026-10-15 | 75.600 | 76.370 | 75.600 | 76.300 | 76.300 | 607 |
| 2026-10-14 | 72.520 | 72.520 | 72.520 | 72.520 | 72.520 | 137 |
| 2026-10-13 | 73.080 | 73.080 | 73.080 | 73.080 | 73.080 | 8 |
| 2026-10-12 | 71.600 | 71.600 | 71.600 | 71.600 | 71.600 | 0 |
| 2026-10-09 | 71.600 | 71.600 | 71.600 | 71.600 | 71.600 | 0 |
| 2026-10-08 | 71.600 | 71.600 | 71.600 | 71.600 | 71.600 | 44 |
| 2026-10-07 | 70.490 | 70.490 | 70.490 | 70.490 | 70.490 | 5 |
| 2026-10-06 | 72.940 | 72.940 | 70.490 | 70.490 | 70.490 | 31 |
| 2026-10-05 | 72.940 | 72.940 | 72.940 | 72.940 | 72.940 | 1 |
| 2026-10-02 | 72.570 | 72.570 | 72.570 | 72.570 | 72.570 | 1 |
| 2026-10-01 | 72.570 | 72.570 | 72.570 | 72.570 | 72.570 | 1 |
| 2026-09-30 | 75.350 | 75.350 | 75.350 | 75.350 | 75.350 | 0 |
| 2026-09-29 | 75.350 | 75.350 | 75.350 | 75.350 | 75.350 | 0 |
| 2026-09-28 | 75.350 | 75.350 | 75.350 | 75.350 | 75.350 | 2 |
| 2026-09-25 | 76.070 | 76.070 | 76.070 | 76.070 | 76.070 | 10 |
| 2026-09-24 | 75.750 | 75.750 | 75.750 | 75.750 | 75.750 | 14 |
| 2026-09-23 | 75.830 | 75.830 | 75.830 | 75.830 | 75.830 | 4 |
| 2026-09-22 | 74.900 | 74.900 | 74.900 | 74.900 | 74.900 | 24 |
| 2026-09-21 | 75.000 | 75.110 | 75.000 | 75.110 | 75.110 | 5 |
| 2026-09-18 | 75.830 | 75.830 | 75.830 | 75.830 | 75.830 | 0 |
| 2026-09-17 | 75.830 | 75.830 | 75.830 | 75.830 | 75.830 | 0 |
| 2026-09-16 | 75.760 | 75.830 | 75.760 | 75.830 | 75.830 | 5 |
| 2026-09-15 | 75.830 | 75.830 | 75.830 | 75.830 | 75.830 | 2 |
| 2026-09-14 | 78.400 | 78.400 | 76.440 | 76.440 | 76.440 | 61 |
| 2026-09-11 | 76.630 | 76.630 | 76.630 | 76.630 | 76.630 | 0 |
| 2026-09-10 | 76.630 | 76.630 | 76.630 | 76.630 | 76.630 | 0 |
| 2026-09-09 | 76.630 | 76.630 | 76.630 | 76.630 | 76.630 | 0 |
| 2026-09-08 | 77.000 | 77.000 | 76.630 | 76.630 | 76.630 | 45 |
| 2026-09-04 | 80.380 | 80.380 | 79.400 | 79.400 | 79.400 | 4 |
| 2026-09-03 | 80.660 | 80.660 | 80.660 | 80.660 | 80.660 | 32 |
| 2026-09-02 | 79.910 | 79.910 | 79.910 | 79.910 | 79.910 | 1 |
| 2026-09-01 | 79.910 | 79.910 | 79.910 | 79.910 | 79.910 | 1 |
| 2026-08-31 | 82.000 | 82.000 | 81.840 | 81.920 | 81.920 | 10,161 |
| 2026-08-28 | 82.900 | 82.900 | 82.900 | 82.900 | 82.900 | 0 |
| 2026-08-27 | 82.900 | 82.900 | 82.900 | 82.900 | 82.900 | 0 |
| 2026-08-26 | 82.900 | 82.900 | 82.900 | 82.900 | 82.900 | 3 |
| 2026-08-25 | 80.810 | 80.810 | 80.810 | 80.810 | 80.810 | 0 |
| 2026-08-24 | 80.810 | 80.810 | 80.810 | 80.810 | 80.810 | 0 |
| 2026-08-21 | 80.810 | 80.810 | 80.810 | 80.810 | 80.810 | 0 |
| 2026-08-20 | 80.650 | 80.810 | 80.650 | 80.810 | 80.810 | 282 |
| 2026-08-19 | 80.890 | 80.890 | 80.650 | 80.650 | 80.650 | 745 |
| 2026-08-18 | 78.000 | 79.600 | 78.000 | 79.600 | 79.600 | 430 |
| 2026-08-17 | 77.900 | 78.300 | 77.850 | 78.000 | 78.000 | 2,235 |
| 2026-08-14 | 74.190 | 74.190 | 74.190 | 74.190 | 74.190 | 0 |
| 2026-08-13 | 74.190 | 74.190 | 74.190 | 74.190 | 74.190 | 0 |
| 2026-08-12 | 74.190 | 74.190 | 74.190 | 74.190 | 74.076 | 0 |
| 2026-08-11 | 74.190 | 74.190 | 74.190 | 74.190 | 74.076 | 23 |
| 2026-08-10 | 75.760 | 76.720 | 75.760 | 75.920 | 75.803 | 9 |
| 2026-08-07 | 75.760 | 75.760 | 75.760 | 75.760 | 75.647 | 1 |
| 2026-08-06 | 77.280 | 77.280 | 77.280 | 77.280 | 77.165 | 0 |
| 2026-08-05 | 77.850 | 77.850 | 77.280 | 77.280 | 77.165 | 4 |
| 2026-08-04 | 77.250 | 77.250 | 77.250 | 77.250 | 77.135 | 7 |
| 2026-08-03 | 77.250 | 77.250 | 77.250 | 77.250 | 77.135 | 8 |
| 2026-07-31 | 75.920 | 75.920 | 75.920 | 75.920 | 75.807 | 50 |
| 2026-07-30 | 77.300 | 77.300 | 77.300 | 77.300 | 77.185 | 0 |
| 2026-07-29 | 77.920 | 78.300 | 77.000 | 77.300 | 77.185 | 587 |
| 2026-07-28 | 77.500 | 77.760 | 77.100 | 77.100 | 76.985 | 695 |
| 2026-07-27 | 77.431 | 77.431 | 77.431 | 77.431 | 77.316 | 0 |
Page 1 of 2 · 65 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-12 | 0.1103 USD |
| 2026-05-13 | 7.2025 USD |
| 2026-02-26 | 7.3351 USD |
| 2025-11-18 | 6.8572 USD |
| 2025-08-13 | 6.9016 USD |
| 2025-05-14 | 7.0901 USD |
| 2025-02-21 | 7.2582 USD |
| 2024-11-19 | 6.9580 USD |
| 2024-08-14 | 6.4500 USD |
| 2024-05-15 | 6.1705 USD |
| 2024-02-21 | 5.7631 USD |
| 2023-11-21 | 5.1454 USD |
| 2023-08-16 | 5.1419 USD |
| 2023-05-17 | 5.0862 USD |
| 2023-02-22 | 5.4649 USD |
| 2022-11-22 | 7.4448 USD |
| 2022-11-21 | 5.0358 USD |
| 2022-08-18 | 7.1648 USD |
| 2022-08-17 | 4.8464 USD |
| 2022-05-19 | 7.1396 USD |
| 2022-05-18 | 4.8294 USD |
| 2022-02-24 | 6.9526 USD |
| 2022-02-23 | 4.7029 USD |
| 2021-11-22 | 7.0830 USD |
| 2021-11-19 | 4.7911 USD |
| 2021-08-19 | 6.4708 USD |
| 2021-08-18 | 4.3770 USD |
| 2021-05-19 | 6.3468 USD |
| 2021-05-18 | 4.2931 USD |
| 2021-02-24 | 6.8284 USD |
| 2021-02-23 | 4.6188 USD |
| 2020-11-20 | 5.7067 USD |
| 2020-11-19 | 7.7203 USD |
| 2020-08-19 | 5.9223 USD |
| 2020-08-18 | 3.9647 USD |
| 2020-05-19 | 5.4782 USD |
| 2020-05-18 | 3.6292 USD |
| 2020-02-20 | 5.7233 USD |
| 2020-02-19 | 3.7915 USD |
| 2019-11-19 | 4.1086 USD |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.