Moody's Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 575.00 | 575.00 | 575.00 | 575.00 | 70.836 | 40 |
| 2026-04-29 | 576.81 | 576.81 | 576.81 | 576.81 | 71.059 | 0 |
| 2026-04-28 | 577.80 | 577.80 | 576.81 | 576.81 | 71.059 | 2,464 |
| 2026-04-27 | 572.26 | 572.26 | 572.26 | 572.26 | 70.498 | 0 |
| 2026-04-24 | 572.26 | 572.26 | 572.26 | 572.26 | 70.498 | 40 |
| 2026-04-23 | 569.50 | 569.50 | 569.50 | 569.50 | 70.158 | 680 |
| 2026-04-22 | 580.00 | 580.00 | 580.00 | 580.00 | 71.452 | 8 |
| 2026-04-20 | 561.45 | 561.45 | 561.45 | 561.45 | 69.166 | 0 |
| 2026-04-17 | 561.45 | 561.45 | 561.45 | 561.45 | 69.166 | 0 |
| 2026-04-16 | 561.45 | 561.45 | 561.45 | 561.45 | 69.166 | 16 |
| 2026-04-15 | 556.05 | 557.29 | 556.05 | 556.59 | 68.568 | 2,504 |
| 2026-04-14 | 533.75 | 533.75 | 533.75 | 533.75 | 65.754 | 0 |
| 2026-04-13 | 533.75 | 533.75 | 533.75 | 533.75 | 65.754 | 0 |
| 2026-04-10 | 545.20 | 546.20 | 533.75 | 533.75 | 65.754 | 712 |
| 2026-04-09 | 555.58 | 555.58 | 551.00 | 553.00 | 68.125 | 1,784 |
| 2026-04-08 | 577.98 | 577.98 | 577.98 | 577.98 | 71.203 | 8 |
| 2026-04-07 | 566.00 | 566.00 | 566.00 | 566.00 | 69.727 | 456 |
| 2026-04-06 | 572.28 | 572.28 | 572.28 | 572.28 | 70.501 | 8 |
| 2026-04-02 | 567.72 | 567.72 | 567.72 | 567.72 | 69.939 | 0 |
| 2026-04-01 | 567.72 | 567.72 | 567.72 | 567.72 | 69.939 | 800 |
| 2026-03-31 | 568.00 | 568.00 | 568.00 | 568.00 | 69.973 | 0 |
| 2026-03-30 | 568.79 | 568.79 | 568.00 | 568.00 | 69.973 | 232 |
| 2026-03-27 | 563.16 | 563.16 | 563.16 | 563.16 | 69.377 | 400 |
| 2026-03-26 | 560.00 | 560.00 | 560.00 | 560.00 | 68.988 | 0 |
| 2026-03-25 | 560.00 | 560.00 | 560.00 | 560.00 | 68.988 | 8 |
| 2026-03-24 | 579.21 | 579.21 | 579.21 | 579.21 | 71.354 | 0 |
| 2026-03-23 | 579.21 | 579.21 | 579.21 | 579.21 | 71.354 | 160 |
| 2026-03-20 | 578.90 | 579.91 | 578.90 | 578.97 | 71.325 | 2,208 |
| 2026-03-19 | 575.36 | 575.36 | 575.36 | 575.36 | 70.880 | 448 |
| 2026-03-18 | 573.77 | 573.78 | 573.29 | 573.29 | 70.625 | 128 |
| 2026-03-17 | 569.90 | 569.90 | 569.90 | 569.90 | 70.207 | 0 |
| 2026-03-16 | 569.90 | 569.90 | 569.90 | 569.90 | 70.207 | 0 |
| 2026-03-13 | 565.60 | 569.90 | 565.60 | 569.90 | 70.207 | 120 |
| 2026-03-12 | 569.90 | 569.90 | 569.90 | 569.90 | 70.207 | 0 |
| 2026-03-11 | 569.90 | 569.90 | 569.90 | 569.90 | 70.207 | 320 |
| 2026-03-10 | 588.35 | 588.35 | 588.35 | 588.35 | 72.480 | 0 |
| 2026-03-09 | 588.35 | 588.35 | 588.35 | 588.35 | 72.480 | 928 |
| 2026-03-06 | 616.16 | 616.16 | 616.16 | 616.16 | 75.906 | 0 |
| 2026-03-05 | 616.16 | 616.16 | 616.16 | 616.16 | 75.906 | 0 |
| 2026-03-04 | 616.16 | 616.16 | 616.16 | 616.16 | 75.906 | 16 |
| 2026-03-03 | 615.91 | 615.91 | 615.91 | 615.91 | 75.875 | 0 |
| 2026-03-02 | 615.91 | 615.91 | 615.91 | 615.91 | 75.875 | 0 |
| 2026-02-27 | 615.91 | 615.91 | 615.91 | 615.91 | 75.875 | 0 |
| 2026-02-26 | 612.50 | 615.91 | 612.50 | 615.91 | 75.875 | 728 |
| 2026-02-25 | 584.42 | 594.13 | 584.42 | 594.13 | 72.289 | 704 |
| 2026-02-24 | 571.87 | 571.87 | 571.87 | 571.87 | 69.580 | 0 |
| 2026-02-23 | 571.87 | 571.87 | 571.87 | 571.87 | 69.580 | 16 |
| 2026-02-20 | 581.74 | 581.74 | 579.37 | 579.37 | 70.493 | 168 |
| 2026-02-19 | 581.74 | 581.74 | 581.74 | 581.74 | 70.781 | 16 |
| 2026-02-18 | 558.12 | 558.12 | 558.12 | 558.12 | 67.907 | 0 |
| 2026-02-13 | 560.53 | 560.58 | 557.28 | 558.12 | 67.907 | 248 |
| 2026-02-12 | 536.90 | 536.90 | 531.63 | 531.63 | 64.684 | 1,768 |
| 2026-02-11 | 537.26 | 537.26 | 536.80 | 536.80 | 65.313 | 64 |
| 2026-02-10 | 546.48 | 546.48 | 541.52 | 541.52 | 65.888 | 248 |
| 2026-02-09 | 582.59 | 586.08 | 582.59 | 586.08 | 71.309 | 24 |
| 2026-02-06 | 592.20 | 592.20 | 592.20 | 592.20 | 72.054 | 8 |
| 2026-02-05 | 608.14 | 608.14 | 591.00 | 591.00 | 71.908 | 6,768 |
| 2026-02-04 | 611.94 | 611.94 | 611.77 | 611.77 | 74.435 | 200 |
| 2026-02-03 | 626.87 | 626.87 | 626.87 | 626.87 | 76.272 | 184 |
| 2026-02-02 | 684.73 | 684.73 | 684.73 | 684.73 | 83.312 | 80 |
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.