Moody's Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-15	381.45	381.45	381.45	381.45	40.993	40
2023-03-14	381.45	381.45	381.45	381.45	40.993	8
2023-03-13	379.25	379.95	376.00	376.00	40.407	12,984
2023-03-10	372.55	372.55	372.55	372.55	40.036	16
2023-03-09	377.02	377.02	377.02	377.02	40.517	0
2023-03-08	377.02	377.02	377.02	377.02	40.517	0
2023-03-07	377.02	377.02	377.02	377.02	40.517	0
2023-03-06	377.02	377.02	377.02	377.02	40.517	0
2023-03-03	377.02	377.02	377.02	377.02	40.517	0
2023-03-02	377.02	377.02	377.02	377.02	40.517	0
2023-03-01	377.02	377.02	377.02	377.02	40.517	24
2023-02-28	375.18	375.18	375.18	375.18	40.319	0
2023-02-27	375.18	375.18	375.18	375.18	40.319	8
2023-02-24	386.88	386.88	386.88	386.88	41.576	0
2023-02-23	386.88	386.88	386.88	386.88	41.576	0
2023-02-22	386.88	386.88	386.88	386.88	41.576	0
2023-02-17	386.88	386.88	386.88	386.88	40.989	160
2023-02-16	398.98	398.98	398.98	398.98	42.271	200
2023-02-15	405.50	405.50	405.50	405.50	42.962	0
2023-02-14	407.13	407.13	405.00	405.50	42.962	6,408
2023-02-13	401.20	401.20	401.20	401.20	42.506	0
2023-02-10	403.00	403.00	401.20	401.20	42.506	160
2023-02-09	403.00	403.00	403.00	403.00	42.697	32
2023-02-08	443.90	443.90	410.61	410.61	43.503	32
2023-02-07	409.85	409.85	409.85	409.85	43.423	16
2023-02-06	405.09	405.09	405.09	405.09	42.918	0
2023-02-03	405.09	405.09	405.09	405.09	42.918	0
2023-02-02	405.09	405.09	405.09	405.09	42.918	0
2023-02-01	405.09	405.09	405.09	405.09	42.918	8
2023-01-31	405.09	405.09	405.09	405.09	42.918	88
2023-01-30	404.46	404.46	404.46	404.46	42.851	0
2023-01-27	404.46	404.46	404.46	404.46	42.851	0
2023-01-26	404.46	404.46	404.46	404.46	42.851	0
2023-01-25	404.46	404.46	404.46	404.46	42.851	0
2023-01-24	409.24	409.24	404.46	404.46	42.851	64
2023-01-23	418.53	419.54	418.00	418.00	44.286	200
2023-01-20	391.25	391.25	391.25	391.25	41.452	0
2023-01-19	391.25	391.25	391.25	391.25	41.452	0
2023-01-18	391.25	391.25	391.25	391.25	41.452	0
2023-01-17	391.25	391.25	391.25	391.25	41.452	40
2023-01-16	396.00	396.00	396.00	396.00	41.955	0
2023-01-13	396.00	396.00	396.00	396.00	41.955	0
2023-01-12	396.00	396.00	396.00	396.00	41.955	200
2023-01-11	398.01	398.01	398.01	398.01	42.168	72
2023-01-10	376.29	376.29	376.29	376.29	39.867	0
2023-01-09	376.29	376.29	376.29	376.29	39.867	0
2023-01-06	376.29	376.29	376.29	376.29	39.867	24
2023-01-05	375.00	375.00	375.00	375.00	39.730	0
2023-01-04	375.00	375.00	375.00	375.00	39.730	0
2023-01-03	375.00	375.00	375.00	375.00	39.730	16
2023-01-02	371.16	371.16	371.16	371.16	39.323	0
2022-12-29	371.16	371.16	371.16	371.16	39.323	8
2022-12-28	358.16	358.16	358.16	358.16	37.946	0
2022-12-27	358.16	358.16	358.16	358.16	37.946	0
2022-12-26	358.16	358.16	358.16	358.16	37.946	0
2022-12-23	358.16	358.16	358.16	358.16	37.946	0
2022-12-22	358.16	358.16	358.16	358.16	37.946	8
2022-12-21	360.22	360.22	360.22	360.22	38.164	0
2022-12-20	362.21	362.21	360.22	360.22	38.164	136
2022-12-19	371.42	371.42	371.42	371.42	39.351	0

← NewerPage 16 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.