Moody's Corporation historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	408.00	408.00	408.00	408.00	44.433	0
2023-06-12	408.00	408.00	408.00	408.00	44.433	0
2023-06-09	408.00	408.00	408.00	408.00	44.433	8
2023-06-07	403.03	403.03	403.03	403.03	43.892	8
2023-06-06	405.35	405.35	405.35	405.35	44.144	0
2023-06-05	405.35	405.35	405.35	405.35	44.144	0
2023-06-02	405.35	405.35	405.35	405.35	44.144	0
2023-06-01	403.31	405.35	403.31	405.35	44.144	88
2023-05-31	397.53	398.17	394.54	394.54	42.967	8,000
2023-05-30	400.53	400.53	400.53	400.53	43.619	8
2023-05-29	388.20	388.20	388.20	388.20	42.277	0
2023-05-26	388.20	388.20	388.20	388.20	42.277	0
2023-05-25	388.20	388.20	388.20	388.20	42.277	8
2023-05-24	381.43	381.43	381.43	381.43	41.539	40
2023-05-23	392.45	392.45	392.45	392.45	42.740	0
2023-05-22	392.45	392.45	392.45	392.45	42.740	0
2023-05-19	443.06	443.06	392.45	392.45	42.740	32
2023-05-18	385.27	385.27	385.27	385.27	41.958	0
2023-05-17	384.91	385.69	384.91	385.27	41.958	96
2023-05-16	384.94	384.94	384.94	384.94	41.368	0
2023-05-15	384.94	384.94	384.94	384.94	41.368	0
2023-05-12	384.94	384.94	384.94	384.94	41.368	0
2023-05-11	384.94	384.94	384.94	384.94	41.368	0
2023-05-10	384.94	384.94	384.94	384.94	41.368	0
2023-05-09	384.94	384.94	384.94	384.94	41.368	0
2023-05-08	384.94	384.94	384.94	384.94	41.368	0
2023-05-05	384.94	384.94	384.94	384.94	41.368	0
2023-05-04	384.94	384.94	384.94	384.94	41.368	0
2023-05-03	384.94	384.94	384.94	384.94	41.368	0
2023-05-02	384.94	384.94	384.94	384.94	41.368	0
2023-04-28	384.94	384.94	384.94	384.94	41.368	0
2023-04-27	384.94	384.94	384.94	384.94	41.368	0
2023-04-26	384.94	384.94	384.94	384.94	41.368	0
2023-04-25	384.94	384.94	384.94	384.94	41.368	0
2023-04-24	384.94	384.94	384.94	384.94	41.368	0
2023-04-20	384.94	384.94	384.94	384.94	41.368	0
2023-04-19	384.94	384.94	384.94	384.94	41.368	232
2023-04-18	376.31	376.31	376.31	376.31	40.440	8
2023-04-17	372.40	372.96	372.00	372.00	39.977	104
2023-04-14	372.59	372.59	372.40	372.40	40.020	152
2023-04-13	369.10	369.10	369.10	369.10	39.665	0
2023-04-12	369.10	369.10	369.10	369.10	39.665	16
2023-04-11	374.00	374.00	374.00	374.00	40.192	16
2023-04-10	379.00	379.00	379.00	379.00	40.729	0
2023-04-06	379.00	379.00	379.00	379.00	40.729	16
2023-04-05	385.32	385.32	385.32	385.32	41.409	0
2023-04-04	385.32	385.32	385.32	385.32	41.409	8
2023-04-03	385.32	385.32	385.32	385.32	41.409	240
2023-03-31	384.00	385.25	384.00	385.25	41.401	200
2023-03-30	381.90	381.90	381.90	381.90	41.041	0
2023-03-29	381.90	381.90	381.90	381.90	41.041	0
2023-03-28	381.90	381.90	381.90	381.90	41.041	0
2023-03-27	381.90	381.90	381.90	381.90	41.041	0
2023-03-24	381.90	381.90	381.90	381.90	41.041	0
2023-03-23	381.90	381.90	381.90	381.90	41.041	8
2023-03-22	388.05	388.05	388.05	388.05	41.702	0
2023-03-21	388.05	388.05	388.05	388.05	41.702	0
2023-03-20	388.05	388.05	388.05	388.05	41.702	0
2023-03-17	388.05	388.05	388.05	388.05	41.702	40
2023-03-16	381.45	381.45	381.45	381.45	40.993	0

← NewerPage 15 of 21 · 1,249 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.