Moody's Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-31	406.25	406.25	404.10	404.10	38.880	32
2022-03-30	402.74	406.50	402.74	405.99	39.061	4,920
2022-03-29	403.60	406.00	403.60	406.00	39.062	152
2022-03-28	391.60	391.60	391.60	391.60	37.677	0
2022-03-25	397.20	397.20	391.60	391.60	37.677	1,024
2022-03-24	394.68	397.80	392.15	397.80	38.273	256
2022-03-23	400.02	400.16	396.47	396.47	38.145	272
2022-03-22	405.60	410.00	405.60	408.40	39.293	48
2022-03-21	408.24	408.24	404.72	405.72	39.035	6,824
2022-03-18	416.97	416.97	410.64	414.10	39.842	208
2022-03-17	399.60	399.60	399.60	399.60	38.447	0
2022-03-16	399.60	399.60	399.60	399.60	38.447	24
2022-03-15	391.56	391.56	391.17	391.17	37.636	24
2022-03-14	406.77	406.77	385.71	385.71	37.110	64
2022-03-11	390.00	390.39	390.00	390.00	37.523	336
2022-03-10	399.24	399.24	389.00	395.11	38.015	968
2022-03-09	404.52	404.52	399.24	399.24	38.412	1,336
2022-03-08	405.60	405.60	400.00	404.52	38.920	128
2022-03-07	407.81	407.81	405.60	405.60	39.024	128
2022-03-04	414.10	414.10	411.00	411.00	39.543	304
2022-03-03	411.00	414.10	409.82	409.82	39.430	6,008
2022-03-02	417.50	425.00	417.50	418.32	40.248	1,144
2022-02-25	427.63	427.63	413.28	417.50	40.169	1,120
2022-02-24	411.00	415.20	409.50	413.20	39.755	71,080
2022-02-23	408.24	408.24	408.24	408.24	38.609	0
2022-02-22	413.87	413.87	408.24	408.24	38.164	40
2022-02-21	416.22	416.22	416.22	416.22	38.910	0
2022-02-18	417.05	417.05	416.22	416.22	38.910	208
2022-02-17	419.58	419.58	416.22	416.22	38.910	48
2022-02-16	425.00	425.00	425.00	425.00	39.731	0
2022-02-15	425.00	425.00	425.00	425.00	39.731	16
2022-02-14	431.02	431.02	421.00	421.00	39.357	80
2022-02-11	434.72	434.72	434.72	434.72	40.640	24
2022-02-10	452.64	452.64	452.64	452.64	42.315	0
2022-02-09	452.64	452.64	452.64	452.64	42.315	0
2022-02-08	452.64	452.64	452.64	452.64	42.315	0
2022-02-07	452.64	452.64	452.64	452.64	42.315	0
2022-02-04	452.64	452.64	452.64	452.64	42.315	0
2022-02-03	452.64	452.64	452.64	452.64	42.315	8
2022-02-02	451.35	451.35	451.35	451.35	42.194	0
2022-02-01	451.35	451.35	451.35	451.35	42.194	0
2022-01-31	451.83	451.83	447.81	451.35	42.194	1,488
2022-01-28	439.56	439.56	439.56	439.56	41.092	8
2022-01-27	440.02	444.40	440.02	444.40	41.545	24
2022-01-26	450.12	454.52	439.56	439.56	41.092	24,560
2022-01-25	476.11	476.11	476.11	476.11	44.509	0
2022-01-24	476.11	476.11	476.11	476.11	44.509	0
2022-01-21	476.11	476.11	476.11	476.11	44.509	0
2022-01-20	476.11	476.11	476.11	476.11	44.509	792
2022-01-19	485.00	485.00	485.00	485.00	45.340	0
2022-01-18	485.00	485.00	485.00	485.00	45.340	0
2022-01-17	485.00	485.00	485.00	485.00	45.340	0
2022-01-14	485.00	485.00	485.00	485.00	45.340	720
2022-01-13	516.63	516.63	516.63	516.63	48.297	0
2022-01-12	516.63	516.63	516.63	516.63	48.297	32
2022-01-11	512.72	512.72	512.72	512.72	47.931	0
2022-01-10	517.35	517.35	512.72	512.72	47.931	56
2022-01-07	527.35	527.35	527.35	527.35	49.299	8
2022-01-06	530.29	530.29	530.29	530.29	49.574	40
2022-01-05	561.12	561.12	561.12	561.12	52.456	0

← NewerPage 20 of 21 · 1,255 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.