Moody's Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-05 | 405.08 | 419.20 | 405.08 | 419.20 | 46.222 | 16 |
| 2023-09-04 | 410.00 | 410.00 | 410.00 | 410.00 | 45.208 | 0 |
| 2023-09-01 | 410.00 | 410.00 | 410.00 | 410.00 | 45.208 | 0 |
| 2023-08-31 | 410.00 | 410.00 | 410.00 | 410.00 | 45.208 | 0 |
| 2023-08-30 | 410.00 | 410.00 | 410.00 | 410.00 | 45.208 | 0 |
| 2023-08-29 | 410.00 | 410.00 | 410.00 | 410.00 | 45.208 | 0 |
| 2023-08-28 | 410.00 | 410.00 | 410.00 | 410.00 | 45.208 | 0 |
| 2023-08-25 | 410.00 | 410.00 | 410.00 | 410.00 | 45.208 | 0 |
| 2023-08-24 | 410.00 | 410.00 | 410.00 | 410.00 | 45.208 | 344 |
| 2023-08-23 | 414.51 | 414.51 | 414.51 | 414.51 | 45.705 | 0 |
| 2023-08-22 | 414.51 | 414.51 | 414.51 | 414.51 | 45.705 | 0 |
| 2023-08-21 | 414.51 | 414.51 | 414.51 | 414.51 | 45.705 | 0 |
| 2023-08-18 | 414.51 | 414.51 | 414.51 | 414.51 | 45.705 | 0 |
| 2023-08-17 | 468.41 | 468.41 | 413.50 | 414.51 | 45.705 | 72 |
| 2023-08-16 | 417.27 | 417.27 | 417.27 | 417.27 | 46.009 | 0 |
| 2023-08-15 | 417.27 | 417.27 | 417.27 | 417.27 | 45.442 | 16 |
| 2023-08-14 | 413.70 | 413.70 | 413.70 | 413.70 | 45.054 | 0 |
| 2023-08-11 | 412.70 | 413.70 | 412.70 | 413.70 | 45.054 | 32 |
| 2023-08-10 | 412.70 | 412.70 | 412.70 | 412.70 | 44.945 | 8 |
| 2023-08-09 | 413.28 | 416.40 | 413.28 | 416.40 | 45.348 | 72 |
| 2023-08-08 | 413.28 | 413.28 | 413.28 | 413.28 | 45.008 | 0 |
| 2023-08-07 | 413.28 | 413.28 | 413.28 | 413.28 | 45.008 | 0 |
| 2023-08-04 | 414.49 | 414.49 | 413.28 | 413.28 | 45.008 | 32 |
| 2023-08-03 | 422.52 | 422.52 | 422.52 | 422.52 | 46.014 | 0 |
| 2023-08-02 | 422.52 | 422.52 | 422.52 | 422.52 | 46.014 | 0 |
| 2023-08-01 | 422.52 | 422.52 | 422.52 | 422.52 | 46.014 | 0 |
| 2023-07-31 | 422.52 | 422.52 | 422.52 | 422.52 | 46.014 | 0 |
| 2023-07-28 | 422.52 | 422.52 | 422.52 | 422.52 | 46.014 | 0 |
| 2023-07-27 | 422.52 | 422.52 | 422.52 | 422.52 | 46.014 | 0 |
| 2023-07-26 | 422.52 | 422.52 | 422.52 | 422.52 | 46.014 | 0 |
| 2023-07-25 | 422.71 | 422.71 | 422.52 | 422.52 | 46.014 | 32 |
| 2023-07-24 | 427.84 | 427.84 | 427.84 | 427.84 | 46.594 | 0 |
| 2023-07-21 | 427.81 | 427.84 | 427.81 | 427.84 | 46.594 | 40 |
| 2023-07-20 | 433.01 | 433.01 | 433.01 | 433.01 | 47.157 | 8 |
| 2023-07-19 | 432.15 | 432.15 | 432.15 | 432.15 | 47.063 | 0 |
| 2023-07-18 | 426.72 | 432.15 | 426.13 | 432.15 | 47.063 | 96 |
| 2023-07-17 | 426.72 | 426.72 | 426.72 | 426.72 | 46.472 | 16 |
| 2023-07-14 | 405.00 | 405.00 | 405.00 | 405.00 | 44.106 | 0 |
| 2023-07-13 | 405.00 | 405.00 | 405.00 | 405.00 | 44.106 | 0 |
| 2023-07-12 | 405.00 | 405.00 | 405.00 | 405.00 | 44.106 | 0 |
| 2023-07-11 | 405.00 | 405.00 | 405.00 | 405.00 | 44.106 | 0 |
| 2023-07-10 | 405.00 | 405.00 | 405.00 | 405.00 | 44.106 | 0 |
| 2023-07-07 | 405.00 | 405.00 | 405.00 | 405.00 | 44.106 | 0 |
| 2023-07-06 | 405.00 | 405.00 | 405.00 | 405.00 | 44.106 | 0 |
| 2023-07-05 | 405.00 | 405.00 | 405.00 | 405.00 | 44.106 | 0 |
| 2023-07-04 | 405.00 | 405.00 | 405.00 | 405.00 | 44.106 | 0 |
| 2023-07-03 | 405.00 | 405.00 | 405.00 | 405.00 | 44.106 | 0 |
| 2023-06-30 | 405.00 | 405.00 | 405.00 | 405.00 | 44.106 | 0 |
| 2023-06-29 | 405.00 | 405.00 | 405.00 | 405.00 | 44.106 | 0 |
| 2023-06-28 | 405.00 | 405.00 | 405.00 | 405.00 | 44.106 | 0 |
| 2023-06-27 | 405.00 | 405.00 | 405.00 | 405.00 | 44.106 | 0 |
| 2023-06-26 | 405.00 | 405.00 | 405.00 | 405.00 | 44.106 | 0 |
| 2023-06-23 | 405.00 | 405.00 | 405.00 | 405.00 | 44.106 | 0 |
| 2023-06-22 | 405.00 | 405.00 | 405.00 | 405.00 | 44.106 | 0 |
| 2023-06-21 | 405.00 | 405.00 | 405.00 | 405.00 | 44.106 | 8 |
| 2023-06-20 | 405.60 | 405.60 | 405.60 | 405.60 | 44.172 | 240 |
| 2023-06-19 | 408.00 | 408.00 | 408.00 | 408.00 | 44.433 | 0 |
| 2023-06-16 | 408.00 | 408.00 | 408.00 | 408.00 | 44.433 | 0 |
| 2023-06-15 | 408.00 | 408.00 | 408.00 | 408.00 | 44.433 | 0 |
| 2023-06-14 | 408.00 | 408.00 | 408.00 | 408.00 | 44.433 | 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.