Moody's Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-04 | 466.30 | 466.30 | 466.30 | 466.30 | 52.692 | 0 |
| 2024-03-01 | 466.30 | 466.30 | 466.30 | 466.30 | 52.692 | 0 |
| 2024-02-29 | 466.30 | 466.30 | 466.30 | 466.30 | 52.692 | 0 |
| 2024-02-28 | 466.30 | 466.30 | 466.30 | 466.30 | 52.692 | 0 |
| 2024-02-27 | 466.30 | 466.30 | 466.30 | 466.30 | 52.692 | 96 |
| 2024-02-26 | 479.90 | 479.90 | 479.90 | 479.90 | 54.229 | 0 |
| 2024-02-23 | 479.90 | 479.90 | 479.90 | 479.90 | 54.229 | 96 |
| 2024-02-22 | 456.50 | 456.50 | 456.50 | 456.50 | 51.585 | 0 |
| 2024-02-21 | 456.50 | 456.50 | 456.50 | 456.50 | 51.585 | 0 |
| 2024-02-20 | 456.50 | 456.50 | 456.50 | 456.50 | 50.934 | 96 |
| 2024-02-19 | 465.98 | 465.98 | 465.98 | 465.98 | 51.991 | 0 |
| 2024-02-16 | 467.00 | 467.00 | 465.98 | 465.98 | 51.991 | 192 |
| 2024-02-15 | 493.16 | 493.16 | 493.16 | 493.16 | 55.024 | 0 |
| 2024-02-14 | 493.16 | 493.16 | 493.16 | 493.16 | 55.024 | 0 |
| 2024-02-09 | 493.16 | 493.16 | 493.16 | 493.16 | 55.024 | 88 |
| 2024-02-08 | 489.49 | 489.49 | 489.49 | 489.49 | 54.614 | 0 |
| 2024-02-07 | 489.49 | 489.49 | 489.49 | 489.49 | 54.614 | 0 |
| 2024-02-06 | 489.49 | 489.49 | 489.49 | 489.49 | 54.614 | 48 |
| 2024-02-05 | 497.50 | 497.50 | 497.50 | 497.50 | 55.508 | 0 |
| 2024-02-02 | 497.50 | 497.50 | 497.50 | 497.50 | 55.508 | 40 |
| 2024-02-01 | 489.02 | 490.80 | 489.02 | 490.80 | 54.761 | 32 |
| 2024-01-31 | 489.02 | 489.02 | 489.02 | 489.02 | 54.562 | 400 |
| 2024-01-30 | 479.60 | 479.60 | 479.60 | 479.60 | 53.511 | 0 |
| 2024-01-29 | 479.60 | 479.60 | 479.60 | 479.60 | 53.511 | 0 |
| 2024-01-26 | 479.60 | 479.60 | 479.60 | 479.60 | 53.511 | 160 |
| 2024-01-25 | 470.00 | 470.00 | 470.00 | 470.00 | 52.440 | 0 |
| 2024-01-24 | 470.00 | 470.00 | 470.00 | 470.00 | 52.440 | 0 |
| 2024-01-23 | 470.00 | 470.00 | 470.00 | 470.00 | 52.440 | 0 |
| 2024-01-22 | 470.00 | 470.00 | 470.00 | 470.00 | 52.440 | 0 |
| 2024-01-19 | 470.00 | 470.00 | 470.00 | 470.00 | 52.440 | 0 |
| 2024-01-18 | 470.00 | 470.00 | 470.00 | 470.00 | 52.440 | 0 |
| 2024-01-17 | 470.00 | 470.00 | 470.00 | 470.00 | 52.440 | 0 |
| 2024-01-16 | 470.00 | 470.00 | 470.00 | 470.00 | 52.440 | 88 |
| 2024-01-15 | 456.75 | 456.75 | 456.75 | 456.75 | 50.962 | 0 |
| 2024-01-12 | 456.75 | 456.75 | 456.75 | 456.75 | 50.962 | 0 |
| 2024-01-11 | 456.75 | 456.75 | 452.18 | 456.75 | 50.962 | 152 |
| 2024-01-10 | 456.75 | 456.75 | 456.75 | 456.75 | 50.962 | 0 |
| 2024-01-09 | 456.75 | 456.75 | 456.75 | 456.75 | 50.962 | 0 |
| 2024-01-08 | 456.75 | 456.75 | 456.75 | 456.75 | 50.962 | 8 |
| 2024-01-05 | 471.41 | 471.41 | 471.41 | 471.41 | 52.597 | 8 |
| 2024-01-04 | 471.41 | 471.41 | 471.41 | 471.41 | 52.597 | 0 |
| 2024-01-03 | 471.41 | 471.41 | 471.41 | 471.41 | 52.597 | 0 |
| 2024-01-02 | 471.41 | 471.41 | 471.41 | 471.41 | 52.597 | 0 |
| 2023-12-28 | 471.66 | 471.66 | 471.41 | 471.41 | 52.597 | 120 |
| 2023-12-27 | 472.35 | 472.35 | 472.35 | 472.35 | 52.702 | 0 |
| 2023-12-26 | 472.35 | 472.35 | 472.35 | 472.35 | 52.702 | 16 |
| 2023-12-22 | 473.76 | 473.76 | 473.76 | 473.76 | 52.859 | 0 |
| 2023-12-21 | 473.76 | 473.76 | 473.76 | 473.76 | 52.859 | 0 |
| 2023-12-20 | 473.76 | 473.76 | 473.76 | 473.76 | 52.859 | 0 |
| 2023-12-19 | 462.00 | 488.16 | 462.00 | 473.76 | 52.859 | 112 |
| 2023-12-18 | 459.00 | 459.00 | 459.00 | 459.00 | 51.213 | 0 |
| 2023-12-15 | 459.00 | 459.00 | 459.00 | 459.00 | 51.213 | 0 |
| 2023-12-14 | 459.00 | 459.00 | 459.00 | 459.00 | 51.213 | 0 |
| 2023-12-13 | 459.00 | 459.00 | 459.00 | 459.00 | 51.213 | 0 |
| 2023-12-12 | 459.00 | 459.00 | 459.00 | 459.00 | 51.213 | 0 |
| 2023-12-11 | 459.00 | 459.00 | 459.00 | 459.00 | 51.213 | 0 |
| 2023-12-08 | 459.00 | 459.00 | 459.00 | 459.00 | 51.213 | 8 |
| 2023-12-07 | 459.00 | 459.00 | 459.00 | 459.00 | 51.213 | 0 |
| 2023-12-06 | 460.00 | 460.20 | 458.62 | 459.00 | 51.213 | 1,320 |
| 2023-12-05 | 445.72 | 445.72 | 445.72 | 445.72 | 49.731 | 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.