Moody's Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 523.64 | 523.64 | 523.64 | 523.64 | 59.893 | 8 |
| 2024-05-27 | 525.84 | 525.84 | 525.84 | 525.84 | 60.145 | 160 |
| 2024-05-24 | 527.04 | 527.04 | 527.04 | 527.04 | 60.282 | 0 |
| 2024-05-23 | 527.04 | 527.04 | 527.04 | 527.04 | 60.282 | 8 |
| 2024-05-22 | 531.06 | 531.06 | 531.06 | 531.06 | 60.742 | 8 |
| 2024-05-21 | 531.06 | 531.06 | 529.99 | 529.99 | 60.619 | 6,416 |
| 2024-05-20 | 512.32 | 512.32 | 512.32 | 512.32 | 58.598 | 0 |
| 2024-05-17 | 512.32 | 512.32 | 512.32 | 512.32 | 58.598 | 0 |
| 2024-05-16 | 512.32 | 512.32 | 512.32 | 512.32 | 58.598 | 0 |
| 2024-05-15 | 512.32 | 512.32 | 512.32 | 512.32 | 58.598 | 0 |
| 2024-05-14 | 512.32 | 512.32 | 512.32 | 512.32 | 57.893 | 160 |
| 2024-05-13 | 519.48 | 519.48 | 519.48 | 519.48 | 58.702 | 0 |
| 2024-05-10 | 518.25 | 519.48 | 518.25 | 519.48 | 58.702 | 48 |
| 2024-05-09 | 491.47 | 491.47 | 491.47 | 491.47 | 55.537 | 0 |
| 2024-05-08 | 491.47 | 491.47 | 491.47 | 491.47 | 55.537 | 0 |
| 2024-05-07 | 491.47 | 491.47 | 491.47 | 491.47 | 55.537 | 0 |
| 2024-05-06 | 491.47 | 491.47 | 491.47 | 491.47 | 55.537 | 0 |
| 2024-05-03 | 491.47 | 491.47 | 491.47 | 491.47 | 55.537 | 0 |
| 2024-05-02 | 491.47 | 491.47 | 491.47 | 491.47 | 55.537 | 0 |
| 2024-04-30 | 491.47 | 491.47 | 491.47 | 491.47 | 55.537 | 0 |
| 2024-04-29 | 491.47 | 491.47 | 491.47 | 491.47 | 55.537 | 0 |
| 2024-04-26 | 491.47 | 491.47 | 491.47 | 491.47 | 55.537 | 0 |
| 2024-04-25 | 491.47 | 491.47 | 491.47 | 491.47 | 55.537 | 0 |
| 2024-04-24 | 491.47 | 491.47 | 491.47 | 491.47 | 55.537 | 0 |
| 2024-04-23 | 491.47 | 491.47 | 491.47 | 491.47 | 55.537 | 8 |
| 2024-04-22 | 490.00 | 490.00 | 490.00 | 490.00 | 55.370 | 424 |
| 2024-04-19 | 488.57 | 488.57 | 488.57 | 488.57 | 55.209 | 0 |
| 2024-04-18 | 488.57 | 488.57 | 488.57 | 488.57 | 55.209 | 440 |
| 2024-04-17 | 490.00 | 490.00 | 490.00 | 490.00 | 55.370 | 0 |
| 2024-04-16 | 490.00 | 490.00 | 490.00 | 490.00 | 55.370 | 0 |
| 2024-04-15 | 490.00 | 490.00 | 490.00 | 490.00 | 55.370 | 8 |
| 2024-04-12 | 488.16 | 488.16 | 488.16 | 488.16 | 55.163 | 0 |
| 2024-04-11 | 488.16 | 488.16 | 488.16 | 488.16 | 55.163 | 24 |
| 2024-04-10 | 492.94 | 492.94 | 492.94 | 492.94 | 55.703 | 0 |
| 2024-04-09 | 492.94 | 492.94 | 492.94 | 492.94 | 55.703 | 0 |
| 2024-04-08 | 492.94 | 492.94 | 492.94 | 492.94 | 55.703 | 0 |
| 2024-04-05 | 492.94 | 492.94 | 492.94 | 492.94 | 55.703 | 0 |
| 2024-04-04 | 492.94 | 492.94 | 492.94 | 492.94 | 55.703 | 0 |
| 2024-04-03 | 492.94 | 492.94 | 492.94 | 492.94 | 55.703 | 72 |
| 2024-04-02 | 491.75 | 491.75 | 491.75 | 491.75 | 55.568 | 88 |
| 2024-04-01 | 494.00 | 494.00 | 494.00 | 494.00 | 55.822 | 0 |
| 2024-03-28 | 494.00 | 494.00 | 494.00 | 494.00 | 55.822 | 88 |
| 2024-03-27 | 483.63 | 483.63 | 483.63 | 483.63 | 54.651 | 1,672 |
| 2024-03-26 | 480.48 | 480.48 | 480.48 | 480.48 | 54.295 | 0 |
| 2024-03-25 | 480.48 | 480.48 | 480.48 | 480.48 | 54.295 | 16 |
| 2024-03-22 | 487.68 | 487.68 | 487.68 | 487.68 | 55.108 | 0 |
| 2024-03-21 | 487.68 | 487.68 | 487.68 | 487.68 | 55.108 | 0 |
| 2024-03-20 | 487.68 | 487.68 | 487.68 | 487.68 | 55.108 | 0 |
| 2024-03-19 | 487.68 | 487.68 | 487.68 | 487.68 | 55.108 | 8 |
| 2024-03-18 | 484.80 | 484.80 | 484.80 | 484.80 | 54.783 | 1,584 |
| 2024-03-15 | 484.79 | 484.79 | 484.79 | 484.79 | 54.782 | 0 |
| 2024-03-14 | 484.79 | 484.79 | 484.79 | 484.79 | 54.782 | 0 |
| 2024-03-13 | 484.79 | 484.79 | 484.79 | 484.79 | 54.782 | 0 |
| 2024-03-12 | 484.79 | 484.79 | 484.79 | 484.79 | 54.782 | 0 |
| 2024-03-11 | 484.79 | 484.79 | 484.79 | 484.79 | 54.782 | 0 |
| 2024-03-08 | 484.79 | 484.79 | 484.79 | 484.79 | 54.782 | 712 |
| 2024-03-07 | 480.48 | 480.48 | 480.48 | 480.48 | 54.295 | 312 |
| 2024-03-06 | 478.62 | 479.50 | 478.62 | 479.50 | 54.184 | 240 |
| 2024-03-05 | 466.30 | 466.30 | 466.30 | 466.30 | 52.692 | 0 |
| 2024-03-04 | 466.30 | 466.30 | 466.30 | 466.30 | 52.692 | 0 |
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.