Moody's Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-04 | 561.12 | 561.12 | 561.12 | 561.12 | 52.456 | 0 |
| 2022-01-03 | 561.12 | 561.12 | 561.12 | 561.12 | 52.456 | 0 |
| 2021-12-30 | 561.12 | 561.12 | 561.12 | 561.12 | 52.456 | 0 |
| 2021-12-29 | 561.12 | 561.12 | 561.12 | 561.12 | 52.456 | 0 |
| 2021-12-28 | 561.12 | 561.12 | 561.12 | 561.12 | 52.456 | 0 |
| 2021-12-27 | 561.12 | 561.12 | 561.12 | 561.12 | 52.456 | 0 |
| 2021-12-23 | 561.12 | 561.12 | 561.12 | 561.12 | 52.456 | 0 |
| 2021-12-22 | 561.12 | 561.12 | 561.12 | 561.12 | 52.456 | 240 |
| 2021-12-21 | 552.16 | 552.16 | 552.16 | 552.16 | 51.618 | 0 |
| 2021-12-20 | 550.33 | 552.16 | 550.33 | 552.16 | 51.618 | 2,816 |
| 2021-12-17 | 565.60 | 565.60 | 565.60 | 565.60 | 52.875 | 8 |
| 2021-12-16 | 561.12 | 561.12 | 561.12 | 561.12 | 52.456 | 8 |
| 2021-12-15 | 560.00 | 568.96 | 560.00 | 566.72 | 52.980 | 824 |
| 2021-12-14 | 557.69 | 557.69 | 557.69 | 557.69 | 52.135 | 0 |
| 2021-12-13 | 557.69 | 557.69 | 557.69 | 557.69 | 52.135 | 0 |
| 2021-12-10 | 558.51 | 558.51 | 557.69 | 557.69 | 52.135 | 16 |
| 2021-12-09 | 550.50 | 551.89 | 550.50 | 551.89 | 51.593 | 160 |
| 2021-12-08 | 546.00 | 546.00 | 546.00 | 546.00 | 51.043 | 0 |
| 2021-12-07 | 546.00 | 546.00 | 546.00 | 546.00 | 51.043 | 0 |
| 2021-12-06 | 546.00 | 546.00 | 546.00 | 546.00 | 51.043 | 0 |
| 2021-12-03 | 546.00 | 546.00 | 546.00 | 546.00 | 51.043 | 0 |
| 2021-12-02 | 546.00 | 546.00 | 546.00 | 546.00 | 51.043 | 0 |
| 2021-12-01 | 546.00 | 546.00 | 546.00 | 546.00 | 51.043 | 16 |
| 2021-11-30 | 546.00 | 546.00 | 546.00 | 546.00 | 51.043 | 0 |
| 2021-11-29 | 546.00 | 546.00 | 546.00 | 546.00 | 51.043 | 0 |
| 2021-11-26 | 546.00 | 546.00 | 546.00 | 546.00 | 51.043 | 0 |
| 2021-11-25 | 546.00 | 546.00 | 546.00 | 546.00 | 51.043 | 200 |
| 2021-11-24 | 546.00 | 547.00 | 546.00 | 547.00 | 51.136 | 216 |
| 2021-11-23 | 544.50 | 544.50 | 544.50 | 544.50 | 50.902 | 0 |
| 2021-11-22 | 544.50 | 544.50 | 544.50 | 544.50 | 50.902 | 0 |
| 2021-11-19 | 544.50 | 544.50 | 544.50 | 544.50 | 50.240 | 0 |
| 2021-11-18 | 544.50 | 544.50 | 544.50 | 544.50 | 49.798 | 8 |
| 2021-11-17 | 530.38 | 530.38 | 530.38 | 530.38 | 48.507 | 0 |
| 2021-11-16 | 530.38 | 530.38 | 530.38 | 530.38 | 48.507 | 0 |
| 2021-11-12 | 530.38 | 530.38 | 530.38 | 530.38 | 48.507 | 752 |
| 2021-11-11 | 537.30 | 537.30 | 537.30 | 537.30 | 49.140 | 0 |
| 2021-11-10 | 537.30 | 537.30 | 537.30 | 537.30 | 49.140 | 0 |
| 2021-11-09 | 537.30 | 537.30 | 537.30 | 537.30 | 49.140 | 0 |
| 2021-11-08 | 537.30 | 537.30 | 537.30 | 537.30 | 49.140 | 32 |
| 2021-11-05 | 533.60 | 533.60 | 533.60 | 533.60 | 48.801 | 8 |
| 2021-11-04 | 545.05 | 545.05 | 545.05 | 545.05 | 49.848 | 16 |
| 2021-11-03 | 548.90 | 548.90 | 545.05 | 545.05 | 49.848 | 16 |
| 2021-11-01 | 567.00 | 567.00 | 567.00 | 567.00 | 51.856 | 80 |
| 2021-10-29 | 550.00 | 550.00 | 550.00 | 550.00 | 50.301 | 0 |
| 2021-10-28 | 550.00 | 550.00 | 550.00 | 550.00 | 50.301 | 0 |
| 2021-10-27 | 550.00 | 550.00 | 550.00 | 550.00 | 50.301 | 0 |
| 2021-10-26 | 550.00 | 550.00 | 550.00 | 550.00 | 50.301 | 720 |
| 2021-10-25 | 544.31 | 544.31 | 544.31 | 544.31 | 49.781 | 0 |
| 2021-10-22 | 544.31 | 544.31 | 544.31 | 544.31 | 49.781 | 128 |
| 2021-10-21 | 528.32 | 530.00 | 528.32 | 530.00 | 48.472 | 128 |
| 2021-10-20 | 518.34 | 518.34 | 517.13 | 517.13 | 47.295 | 88 |
| 2021-10-19 | 525.80 | 530.40 | 525.80 | 530.40 | 48.509 | 136 |
| 2021-10-18 | 511.00 | 511.00 | 511.00 | 511.00 | 46.734 | 0 |
| 2021-10-15 | 511.00 | 511.00 | 511.00 | 511.00 | 46.734 | 0 |
| 2021-10-14 | 507.00 | 511.00 | 507.00 | 511.00 | 46.734 | 184 |
← NewerPage 21 of 21 · 1,255 trading days
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.