Moody's Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 652.15 | 652.15 | 652.15 | 652.15 | 75.358 | 120 |
| 2024-08-20 | 633.95 | 633.95 | 633.95 | 633.95 | 73.255 | 0 |
| 2024-08-19 | 632.50 | 635.52 | 632.50 | 633.95 | 73.255 | 512 |
| 2024-08-16 | 634.33 | 634.33 | 634.33 | 634.33 | 73.299 | 0 |
| 2024-08-15 | 634.33 | 634.33 | 634.33 | 634.33 | 73.299 | 0 |
| 2024-08-14 | 634.33 | 634.33 | 634.33 | 634.33 | 73.299 | 0 |
| 2024-08-13 | 634.33 | 634.33 | 634.33 | 634.33 | 72.554 | 0 |
| 2024-08-12 | 634.33 | 634.33 | 634.33 | 634.33 | 72.554 | 0 |
| 2024-08-09 | 634.33 | 634.33 | 634.33 | 634.33 | 72.554 | 0 |
| 2024-08-08 | 634.33 | 634.33 | 634.33 | 634.33 | 72.554 | 8 |
| 2024-08-07 | 636.87 | 636.87 | 636.87 | 636.87 | 72.844 | 0 |
| 2024-08-06 | 636.87 | 636.87 | 636.87 | 636.87 | 72.844 | 0 |
| 2024-08-05 | 636.87 | 636.87 | 636.87 | 636.87 | 72.844 | 168 |
| 2024-08-02 | 660.66 | 660.66 | 660.66 | 660.66 | 75.565 | 8 |
| 2024-08-01 | 645.55 | 645.55 | 645.55 | 645.55 | 73.837 | 0 |
| 2024-07-31 | 645.55 | 645.55 | 645.55 | 645.55 | 73.837 | 160 |
| 2024-07-30 | 637.56 | 637.56 | 637.56 | 637.56 | 72.923 | 8 |
| 2024-07-29 | 624.34 | 624.34 | 624.34 | 624.34 | 71.411 | 0 |
| 2024-07-26 | 624.34 | 624.34 | 624.34 | 624.34 | 71.411 | 8 |
| 2024-07-25 | 622.20 | 630.68 | 622.20 | 630.68 | 72.136 | 168 |
| 2024-07-24 | 619.12 | 619.12 | 617.40 | 617.40 | 70.617 | 24 |
| 2024-07-23 | 622.78 | 622.78 | 622.78 | 622.78 | 71.233 | 0 |
| 2024-07-22 | 622.78 | 622.78 | 622.78 | 622.78 | 71.233 | 48 |
| 2024-07-19 | 598.85 | 598.85 | 598.85 | 598.85 | 68.496 | 0 |
| 2024-07-18 | 598.85 | 598.85 | 598.85 | 598.85 | 68.496 | 0 |
| 2024-07-17 | 598.85 | 598.85 | 598.85 | 598.85 | 68.496 | 0 |
| 2024-07-16 | 598.85 | 598.85 | 598.85 | 598.85 | 68.496 | 0 |
| 2024-07-15 | 598.85 | 598.85 | 598.85 | 598.85 | 68.496 | 0 |
| 2024-07-12 | 598.85 | 598.85 | 598.85 | 598.85 | 68.496 | 0 |
| 2024-07-11 | 598.85 | 598.85 | 598.85 | 598.85 | 68.496 | 8 |
| 2024-07-10 | 593.54 | 593.54 | 593.54 | 593.54 | 67.888 | 0 |
| 2024-07-09 | 593.54 | 593.54 | 593.54 | 593.54 | 67.888 | 0 |
| 2024-07-08 | 593.54 | 593.54 | 593.54 | 593.54 | 67.888 | 32 |
| 2024-07-05 | 589.58 | 589.58 | 589.58 | 589.58 | 67.435 | 160 |
| 2024-07-04 | 600.34 | 600.34 | 600.34 | 600.34 | 68.666 | 0 |
| 2024-07-03 | 600.34 | 600.34 | 600.34 | 600.34 | 68.666 | 0 |
| 2024-07-02 | 601.84 | 601.84 | 599.05 | 600.34 | 68.666 | 408 |
| 2024-07-01 | 595.90 | 595.90 | 588.71 | 588.71 | 67.336 | 128 |
| 2024-06-28 | 588.70 | 588.70 | 588.70 | 588.70 | 67.335 | 56 |
| 2024-06-27 | 580.58 | 580.58 | 580.58 | 580.58 | 66.406 | 8 |
| 2024-06-26 | 554.04 | 554.04 | 554.04 | 554.04 | 63.370 | 0 |
| 2024-06-25 | 554.04 | 554.04 | 554.04 | 554.04 | 63.370 | 0 |
| 2024-06-24 | 554.04 | 554.04 | 554.04 | 554.04 | 63.370 | 0 |
| 2024-06-21 | 554.04 | 554.04 | 554.04 | 554.04 | 63.370 | 0 |
| 2024-06-20 | 554.04 | 554.04 | 554.04 | 554.04 | 63.370 | 0 |
| 2024-06-19 | 554.04 | 554.04 | 554.04 | 554.04 | 63.370 | 0 |
| 2024-06-18 | 554.04 | 554.04 | 554.04 | 554.04 | 63.370 | 0 |
| 2024-06-17 | 554.04 | 554.04 | 554.04 | 554.04 | 63.370 | 0 |
| 2024-06-14 | 554.04 | 554.04 | 554.04 | 554.04 | 63.370 | 0 |
| 2024-06-13 | 554.04 | 554.04 | 554.04 | 554.04 | 63.370 | 0 |
| 2024-06-12 | 554.04 | 554.04 | 554.04 | 554.04 | 63.370 | 8 |
| 2024-06-11 | 537.30 | 537.30 | 537.30 | 537.30 | 61.456 | 160 |
| 2024-06-10 | 542.40 | 542.40 | 542.40 | 542.40 | 62.039 | 0 |
| 2024-06-07 | 542.40 | 542.40 | 542.40 | 542.40 | 62.039 | 0 |
| 2024-06-06 | 542.40 | 542.40 | 542.40 | 542.40 | 62.039 | 0 |
| 2024-06-05 | 542.00 | 542.40 | 542.00 | 542.40 | 62.039 | 16 |
| 2024-06-04 | 523.15 | 523.15 | 523.15 | 523.15 | 59.837 | 8 |
| 2024-06-03 | 523.15 | 523.15 | 523.15 | 523.15 | 59.837 | 0 |
| 2024-05-31 | 523.15 | 523.15 | 523.15 | 523.15 | 59.837 | 0 |
| 2024-05-29 | 523.15 | 523.15 | 523.15 | 523.15 | 59.837 | 40 |
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.