Moody's Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-16 | 371.27 | 371.42 | 371.27 | 371.42 | 39.351 | 48 |
| 2022-12-15 | 402.00 | 402.00 | 402.00 | 402.00 | 42.591 | 0 |
| 2022-12-14 | 402.00 | 402.00 | 402.00 | 402.00 | 42.591 | 16 |
| 2022-12-13 | 398.24 | 406.14 | 398.24 | 406.14 | 43.029 | 72 |
| 2022-12-12 | 382.94 | 382.94 | 382.94 | 382.94 | 40.571 | 360 |
| 2022-12-09 | 378.30 | 378.30 | 378.30 | 378.30 | 40.080 | 0 |
| 2022-12-08 | 378.30 | 378.30 | 378.30 | 378.30 | 40.080 | 0 |
| 2022-12-07 | 378.30 | 378.30 | 378.30 | 378.30 | 40.080 | 0 |
| 2022-12-06 | 378.30 | 378.30 | 378.30 | 378.30 | 40.080 | 0 |
| 2022-12-05 | 378.30 | 378.30 | 378.30 | 378.30 | 40.080 | 0 |
| 2022-12-02 | 378.30 | 378.30 | 378.30 | 378.30 | 40.080 | 0 |
| 2022-12-01 | 378.30 | 378.30 | 378.30 | 378.30 | 40.080 | 0 |
| 2022-11-30 | 378.30 | 378.30 | 378.30 | 378.30 | 40.080 | 8 |
| 2022-11-29 | 392.40 | 392.40 | 392.40 | 392.40 | 41.574 | 0 |
| 2022-11-28 | 392.21 | 392.40 | 392.21 | 392.40 | 41.574 | 320 |
| 2022-11-25 | 406.02 | 406.02 | 406.02 | 406.02 | 43.017 | 72 |
| 2022-11-24 | 403.10 | 403.10 | 403.10 | 403.10 | 42.707 | 8 |
| 2022-11-23 | 395.07 | 395.07 | 395.07 | 395.07 | 41.857 | 0 |
| 2022-11-22 | 383.00 | 395.07 | 383.00 | 395.07 | 41.857 | 64 |
| 2022-11-21 | 383.73 | 383.73 | 383.73 | 383.73 | 39.866 | 0 |
| 2022-11-18 | 383.73 | 383.73 | 383.73 | 383.73 | 39.343 | 24 |
| 2022-11-17 | 397.61 | 397.61 | 397.61 | 397.61 | 40.766 | 0 |
| 2022-11-16 | 397.61 | 397.61 | 397.61 | 397.61 | 40.766 | 48 |
| 2022-11-14 | 411.06 | 411.06 | 411.06 | 411.06 | 42.145 | 0 |
| 2022-11-11 | 406.23 | 413.40 | 406.23 | 411.06 | 42.145 | 344 |
| 2022-11-10 | 343.71 | 343.71 | 343.71 | 343.71 | 35.240 | 0 |
| 2022-11-09 | 343.35 | 343.71 | 343.35 | 343.71 | 35.240 | 48 |
| 2022-11-08 | 343.35 | 343.35 | 343.35 | 343.35 | 35.203 | 24 |
| 2022-11-07 | 335.58 | 335.58 | 335.58 | 335.58 | 34.407 | 8 |
| 2022-11-04 | 322.06 | 322.06 | 321.80 | 321.80 | 32.994 | 16 |
| 2022-11-03 | 344.87 | 344.87 | 344.87 | 344.87 | 35.359 | 0 |
| 2022-11-01 | 344.87 | 344.87 | 344.87 | 344.87 | 35.359 | 0 |
| 2022-10-31 | 344.87 | 344.87 | 344.87 | 344.87 | 35.359 | 0 |
| 2022-10-28 | 344.87 | 344.87 | 344.87 | 344.87 | 35.359 | 0 |
| 2022-10-27 | 344.87 | 344.87 | 344.87 | 344.87 | 35.359 | 0 |
| 2022-10-26 | 349.86 | 349.86 | 344.87 | 344.87 | 35.359 | 40 |
| 2022-10-25 | 319.95 | 319.95 | 319.95 | 319.95 | 32.804 | 8 |
| 2022-10-24 | 322.88 | 323.84 | 322.88 | 323.84 | 33.203 | 360 |
| 2022-10-21 | 307.84 | 307.84 | 307.84 | 307.84 | 31.562 | 8 |
| 2022-10-20 | 322.66 | 322.66 | 322.66 | 322.66 | 33.082 | 0 |
| 2022-10-19 | 322.66 | 322.66 | 322.66 | 322.66 | 33.082 | 0 |
| 2022-10-18 | 322.66 | 322.66 | 322.66 | 322.66 | 33.082 | 0 |
| 2022-10-17 | 322.66 | 322.66 | 322.66 | 322.66 | 33.082 | 8 |
| 2022-10-14 | 323.00 | 323.00 | 321.92 | 321.92 | 33.006 | 24 |
| 2022-10-13 | 320.00 | 320.23 | 320.00 | 320.23 | 32.833 | 72 |
| 2022-10-11 | 317.13 | 317.13 | 317.13 | 317.13 | 32.515 | 160 |
| 2022-10-10 | 317.13 | 317.13 | 317.13 | 317.13 | 32.515 | 0 |
| 2022-10-07 | 317.13 | 317.13 | 317.13 | 317.13 | 32.515 | 8 |
| 2022-10-06 | 341.70 | 341.70 | 341.70 | 341.70 | 35.034 | 0 |
| 2022-10-05 | 341.70 | 341.70 | 341.70 | 341.70 | 35.034 | 8 |
| 2022-10-04 | 323.47 | 323.47 | 323.47 | 323.47 | 33.165 | 0 |
| 2022-10-03 | 323.47 | 323.47 | 323.47 | 323.47 | 33.165 | 32 |
| 2022-09-30 | 335.25 | 335.25 | 328.00 | 328.00 | 33.629 | 72 |
| 2022-09-29 | 336.00 | 336.00 | 336.00 | 336.00 | 34.450 | 0 |
| 2022-09-28 | 336.00 | 336.00 | 336.00 | 336.00 | 34.450 | 0 |
| 2022-09-27 | 336.00 | 336.00 | 336.00 | 336.00 | 34.450 | 0 |
| 2022-09-26 | 336.00 | 336.00 | 336.00 | 336.00 | 34.450 | 240 |
| 2022-09-23 | 328.43 | 329.40 | 328.43 | 329.40 | 33.773 | 72 |
| 2022-09-22 | 330.39 | 330.39 | 329.00 | 329.00 | 33.732 | 288 |
| 2022-09-21 | 355.00 | 355.60 | 353.50 | 353.50 | 36.244 | 224 |
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.