Moody's Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 619.45 | 619.45 | 619.45 | 619.45 | 77.316 | 0 |
| 2026-07-23 | 619.45 | 619.45 | 619.45 | 619.45 | 77.316 | 0 |
| 2026-07-22 | 619.45 | 619.45 | 619.45 | 619.45 | 77.316 | 8 |
| 2026-07-21 | 640.80 | 640.80 | 640.80 | 640.80 | 79.981 | 0 |
| 2026-07-20 | 640.80 | 640.80 | 640.80 | 640.80 | 79.981 | 0 |
| 2026-07-17 | 640.80 | 640.80 | 640.80 | 640.80 | 79.981 | 0 |
| 2026-07-16 | 640.80 | 640.80 | 640.80 | 640.80 | 79.981 | 0 |
| 2026-07-15 | 640.80 | 640.80 | 640.80 | 640.80 | 79.981 | 104 |
| 2026-07-14 | 608.64 | 627.20 | 608.64 | 627.20 | 78.284 | 504 |
| 2026-07-13 | 648.92 | 648.92 | 648.92 | 648.92 | 80.995 | 0 |
| 2026-07-10 | 648.92 | 648.92 | 648.92 | 648.92 | 80.995 | 0 |
| 2026-07-09 | 648.92 | 648.92 | 648.92 | 648.92 | 80.995 | 0 |
| 2026-07-08 | 648.92 | 648.92 | 648.92 | 648.92 | 80.995 | 0 |
| 2026-07-07 | 646.81 | 648.92 | 646.81 | 648.92 | 80.995 | 184 |
| 2026-07-06 | 575.90 | 575.90 | 575.90 | 575.90 | 71.881 | 0 |
| 2026-07-03 | 575.90 | 575.90 | 575.90 | 575.90 | 71.881 | 0 |
| 2026-07-02 | 575.90 | 575.90 | 575.90 | 575.90 | 71.881 | 0 |
| 2026-07-01 | 575.90 | 575.90 | 575.90 | 575.90 | 71.881 | 0 |
| 2026-06-30 | 575.90 | 575.90 | 575.90 | 575.90 | 71.881 | 0 |
| 2026-06-29 | 575.90 | 575.90 | 575.90 | 575.90 | 71.881 | 0 |
| 2026-06-26 | 575.90 | 575.90 | 575.90 | 575.90 | 71.881 | 0 |
| 2026-06-25 | 575.90 | 575.90 | 575.90 | 575.90 | 71.881 | 0 |
| 2026-06-24 | 575.90 | 575.90 | 575.90 | 575.90 | 71.881 | 0 |
| 2026-06-23 | 575.90 | 575.90 | 575.90 | 575.90 | 71.881 | 0 |
| 2026-06-22 | 581.50 | 581.50 | 575.90 | 575.90 | 71.881 | 512 |
| 2026-06-19 | 581.57 | 581.57 | 581.57 | 581.57 | 72.588 | 0 |
| 2026-06-18 | 581.57 | 581.57 | 581.57 | 581.57 | 72.588 | 640 |
| 2026-06-17 | 584.07 | 591.32 | 584.07 | 585.81 | 73.117 | 3,400 |
| 2026-06-16 | 593.38 | 596.02 | 593.38 | 595.99 | 74.388 | 4,248 |
| 2026-06-15 | 559.04 | 559.04 | 559.04 | 559.04 | 69.776 | 0 |
| 2026-06-12 | 559.04 | 559.04 | 559.04 | 559.04 | 69.776 | 8 |
| 2026-06-11 | 580.90 | 580.90 | 580.90 | 580.90 | 72.505 | 0 |
| 2026-06-10 | 580.90 | 580.90 | 580.90 | 580.90 | 72.505 | 0 |
| 2026-06-09 | 582.63 | 582.63 | 580.90 | 580.90 | 72.505 | 496 |
| 2026-06-08 | 576.54 | 576.54 | 576.54 | 576.54 | 71.960 | 0 |
| 2026-06-05 | 576.54 | 576.54 | 576.54 | 576.54 | 71.960 | 8 |
| 2026-06-03 | 558.03 | 558.03 | 558.03 | 558.03 | 69.650 | 8 |
| 2026-06-02 | 576.23 | 576.23 | 576.23 | 576.23 | 71.922 | 0 |
| 2026-06-01 | 576.23 | 576.23 | 576.23 | 576.23 | 71.922 | 0 |
| 2026-05-29 | 577.50 | 577.50 | 576.23 | 576.23 | 71.922 | 408 |
| 2026-05-28 | 557.80 | 557.80 | 557.80 | 557.80 | 69.621 | 0 |
| 2026-05-27 | 557.80 | 557.80 | 557.80 | 557.80 | 69.621 | 0 |
| 2026-05-26 | 557.80 | 557.80 | 557.80 | 557.80 | 69.621 | 0 |
| 2026-05-25 | 557.80 | 557.80 | 557.80 | 557.80 | 69.621 | 32 |
| 2026-05-22 | 555.30 | 555.30 | 555.30 | 555.30 | 69.309 | 0 |
| 2026-05-21 | 555.30 | 555.30 | 555.30 | 555.30 | 69.309 | 0 |
| 2026-05-20 | 555.30 | 555.30 | 555.30 | 555.30 | 69.309 | 48 |
| 2026-05-19 | 540.00 | 540.00 | 540.00 | 540.00 | 67.400 | 0 |
| 2026-05-18 | 540.00 | 540.00 | 540.00 | 540.00 | 67.400 | 0 |
| 2026-05-15 | 540.00 | 540.00 | 540.00 | 540.00 | 67.400 | 0 |
| 2026-05-14 | 540.00 | 540.00 | 540.00 | 540.00 | 67.400 | 0 |
| 2026-05-13 | 546.70 | 546.70 | 540.00 | 540.00 | 67.400 | 552 |
| 2026-05-12 | 557.16 | 557.16 | 554.27 | 554.27 | 68.282 | 360 |
| 2026-05-11 | 560.00 | 560.00 | 560.00 | 560.00 | 68.988 | 0 |
| 2026-05-08 | 560.00 | 560.00 | 560.00 | 560.00 | 68.988 | 160 |
| 2026-05-07 | 560.00 | 560.00 | 560.00 | 560.00 | 68.988 | 0 |
| 2026-05-06 | 560.00 | 560.00 | 560.00 | 560.00 | 68.988 | 0 |
| 2026-05-05 | 560.00 | 560.00 | 560.00 | 560.00 | 68.988 | 8 |
| 2026-05-04 | 566.55 | 566.55 | 566.55 | 566.55 | 69.795 | 16 |
| 2026-04-30 | 575.00 | 575.00 | 575.00 | 575.00 | 70.836 | 40 |
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.