Moody's Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-21	355.00	355.60	353.50	353.50	36.244	224
2022-09-20	368.89	368.89	368.89	368.89	37.822	0
2022-09-19	368.89	368.89	368.89	368.89	37.822	0
2022-09-16	368.89	368.89	368.89	368.89	37.822	32
2022-09-15	378.80	378.80	378.80	378.80	38.838	0
2022-09-14	378.80	378.80	378.80	378.80	38.838	0
2022-09-13	378.80	378.80	378.80	378.80	38.838	40
2022-09-12	382.59	382.59	382.59	382.59	39.226	16
2022-09-09	387.27	387.27	387.27	387.27	39.706	8
2022-09-08	384.54	384.54	384.54	384.54	39.426	80
2022-09-06	369.57	369.57	369.57	369.57	37.892	0
2022-09-05	369.57	369.57	369.57	369.57	37.892	0
2022-09-02	369.57	369.57	369.57	369.57	37.892	0
2022-09-01	368.53	369.57	368.53	369.57	37.892	72
2022-08-31	370.60	371.48	370.60	371.48	38.087	6,400
2022-08-30	364.75	364.75	364.75	364.75	37.397	0
2022-08-29	365.56	365.56	364.75	364.75	37.397	168
2022-08-26	385.43	385.43	385.43	385.43	39.518	0
2022-08-25	385.43	385.43	385.43	385.43	39.518	16
2022-08-24	382.98	382.98	382.98	382.98	39.266	0
2022-08-23	381.03	382.98	381.03	382.98	39.266	72
2022-08-22	403.11	403.11	403.11	403.11	41.330	0
2022-08-19	415.66	415.66	403.11	403.11	41.330	128
2022-08-18	411.38	411.38	411.38	411.38	42.178	0
2022-08-17	411.38	411.38	411.38	411.38	41.444	0
2022-08-16	411.38	411.38	411.38	411.38	40.955	8
2022-08-15	412.00	412.00	411.42	411.42	40.959	5,824
2022-08-12	406.31	407.95	406.31	407.95	40.614	96
2022-08-11	410.80	412.00	410.80	412.00	41.017	232
2022-08-10	403.03	403.03	403.03	403.03	40.124	0
2022-08-09	403.03	403.03	403.03	403.03	40.124	0
2022-08-08	403.03	403.03	403.03	403.03	40.124	0
2022-08-05	403.03	403.03	403.03	403.03	40.124	8
2022-08-04	405.20	405.20	405.20	405.20	40.340	0
2022-08-03	405.20	405.20	405.20	405.20	40.340	0
2022-08-02	405.20	405.20	405.20	405.20	40.340	96
2022-08-01	401.60	401.60	401.60	401.60	39.982	0
2022-07-29	399.60	401.60	399.60	401.60	39.982	304
2022-07-28	384.18	396.72	384.18	396.72	39.496	96
2022-07-27	382.70	382.70	382.70	382.70	38.100	0
2022-07-26	387.66	387.66	382.70	382.70	38.100	48
2022-07-25	392.37	392.37	392.37	392.37	39.063	24
2022-07-22	402.00	402.00	402.00	402.00	40.022	0
2022-07-21	400.00	402.00	399.20	402.00	40.022	416
2022-07-20	389.22	395.46	389.22	395.46	39.370	128
2022-07-19	380.85	384.00	380.85	384.00	38.230	280
2022-07-18	375.55	375.55	375.55	375.55	37.388	0
2022-07-15	375.55	375.55	375.55	375.55	37.388	0
2022-07-14	375.55	375.55	375.55	375.55	37.388	16
2022-07-13	366.30	368.17	366.30	368.17	36.654	32
2022-07-12	380.76	380.76	378.50	378.50	37.682	320
2022-07-11	382.21	382.21	379.78	382.21	38.051	832
2022-07-08	375.00	375.00	375.00	375.00	37.333	24
2022-07-07	383.50	383.50	383.50	383.50	38.180	0
2022-07-06	383.50	383.50	383.50	383.50	38.180	184
2022-07-05	369.26	375.55	369.26	375.55	37.388	640
2022-07-04	353.50	353.50	353.50	353.50	35.193	0
2022-07-01	353.50	353.50	353.50	353.50	35.193	0
2022-06-30	353.00	353.50	353.00	353.50	35.193	168
2022-06-29	358.00	358.00	358.00	358.00	35.641	0

← NewerPage 18 of 21 · 1,250 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.