Moody's Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 664.05 | 664.05 | 664.05 | 664.05 | 80.796 | 0 |
| 2026-01-29 | 664.05 | 664.05 | 664.05 | 664.05 | 80.796 | 416 |
| 2026-01-28 | 684.50 | 684.50 | 684.50 | 684.50 | 83.284 | 0 |
| 2026-01-27 | 684.50 | 684.50 | 684.50 | 684.50 | 83.284 | 1,600 |
| 2026-01-26 | 696.03 | 696.03 | 696.03 | 696.03 | 84.687 | 0 |
| 2026-01-23 | 696.03 | 696.03 | 696.03 | 696.03 | 84.687 | 0 |
| 2026-01-22 | 696.03 | 696.03 | 696.03 | 696.03 | 84.687 | 0 |
| 2026-01-21 | 696.03 | 696.03 | 696.03 | 696.03 | 84.687 | 32 |
| 2026-01-20 | 706.80 | 706.80 | 706.80 | 706.80 | 85.997 | 32 |
| 2026-01-19 | 713.25 | 713.25 | 713.25 | 713.25 | 86.782 | 0 |
| 2026-01-16 | 713.25 | 713.25 | 713.25 | 713.25 | 86.782 | 0 |
| 2026-01-15 | 713.25 | 713.25 | 713.25 | 713.25 | 86.782 | 0 |
| 2026-01-14 | 713.25 | 713.25 | 713.25 | 713.25 | 86.782 | 0 |
| 2026-01-13 | 713.25 | 713.25 | 713.25 | 713.25 | 86.782 | 8 |
| 2026-01-12 | 721.66 | 721.66 | 721.66 | 721.66 | 87.805 | 0 |
| 2026-01-09 | 721.66 | 721.66 | 721.66 | 721.66 | 87.805 | 0 |
| 2026-01-08 | 721.66 | 721.66 | 721.66 | 721.66 | 87.805 | 0 |
| 2026-01-07 | 721.66 | 721.66 | 721.66 | 721.66 | 87.805 | 32 |
| 2026-01-06 | 717.42 | 717.42 | 717.42 | 717.42 | 87.290 | 0 |
| 2026-01-05 | 717.42 | 717.42 | 717.42 | 717.42 | 87.290 | 80 |
| 2026-01-02 | 724.68 | 724.68 | 724.68 | 724.68 | 88.173 | 0 |
| 2025-12-30 | 724.68 | 724.68 | 724.68 | 724.68 | 88.173 | 0 |
| 2025-12-29 | 724.68 | 724.68 | 724.68 | 724.68 | 88.173 | 112 |
| 2025-12-26 | 709.50 | 709.50 | 709.50 | 709.50 | 86.326 | 0 |
| 2025-12-23 | 709.50 | 709.50 | 709.50 | 709.50 | 86.326 | 400 |
| 2025-12-22 | 708.42 | 708.42 | 708.42 | 708.42 | 86.195 | 8 |
| 2025-12-19 | 697.02 | 697.02 | 697.02 | 697.02 | 84.807 | 8 |
| 2025-12-18 | 694.68 | 694.68 | 694.68 | 694.68 | 84.523 | 320 |
| 2025-12-17 | 687.13 | 687.13 | 686.97 | 686.97 | 83.585 | 80 |
| 2025-12-16 | 657.75 | 657.75 | 657.75 | 657.75 | 80.029 | 0 |
| 2025-12-15 | 657.75 | 657.75 | 657.75 | 657.75 | 80.029 | 0 |
| 2025-12-12 | 657.75 | 657.75 | 657.75 | 657.75 | 80.029 | 552 |
| 2025-12-11 | 663.19 | 663.19 | 663.19 | 663.19 | 80.691 | 8 |
| 2025-12-10 | 670.31 | 670.31 | 659.34 | 659.34 | 80.223 | 912 |
| 2025-12-09 | 655.50 | 655.50 | 655.50 | 655.50 | 79.756 | 0 |
| 2025-12-08 | 655.50 | 655.50 | 655.50 | 655.50 | 79.756 | 0 |
| 2025-12-05 | 653.90 | 655.50 | 653.90 | 655.50 | 79.756 | 408 |
| 2025-12-04 | 657.80 | 657.80 | 657.80 | 657.80 | 80.036 | 0 |
| 2025-12-03 | 657.80 | 657.80 | 657.80 | 657.80 | 80.036 | 0 |
| 2025-12-02 | 657.80 | 657.80 | 657.80 | 657.80 | 80.036 | 8 |
| 2025-12-01 | 653.50 | 653.50 | 653.50 | 653.50 | 79.512 | 0 |
| 2025-11-28 | 653.21 | 653.50 | 653.21 | 653.50 | 79.512 | 88 |
| 2025-11-27 | 627.44 | 627.44 | 627.44 | 627.44 | 76.342 | 0 |
| 2025-11-26 | 627.44 | 627.44 | 627.44 | 627.44 | 76.342 | 0 |
| 2025-11-25 | 627.44 | 627.44 | 627.44 | 627.44 | 76.342 | 0 |
| 2025-11-24 | 627.44 | 627.44 | 627.44 | 627.44 | 76.342 | 0 |
| 2025-11-21 | 627.44 | 627.44 | 627.44 | 627.44 | 76.342 | 0 |
| 2025-11-19 | 627.44 | 627.44 | 627.44 | 627.44 | 76.342 | 0 |
| 2025-11-18 | 627.44 | 627.44 | 627.44 | 627.44 | 76.342 | 0 |
| 2025-11-17 | 633.57 | 633.57 | 627.44 | 627.44 | 75.507 | 96 |
| 2025-11-14 | 652.60 | 652.60 | 652.60 | 652.60 | 78.535 | 0 |
| 2025-11-13 | 651.95 | 652.60 | 650.00 | 652.60 | 78.535 | 2,400 |
| 2025-11-12 | 650.88 | 650.88 | 650.88 | 650.88 | 78.328 | 0 |
| 2025-11-11 | 650.52 | 652.80 | 650.52 | 650.88 | 78.328 | 2,136 |
| 2025-11-10 | 653.36 | 653.36 | 653.36 | 653.36 | 78.626 | 0 |
| 2025-11-07 | 653.36 | 653.36 | 653.36 | 653.36 | 78.626 | 0 |
| 2025-11-06 | 653.36 | 653.36 | 653.36 | 653.36 | 78.626 | 0 |
| 2025-11-05 | 654.00 | 655.35 | 652.74 | 653.36 | 78.626 | 1,224 |
| 2025-11-04 | 640.50 | 640.50 | 640.50 | 640.50 | 77.079 | 0 |
| 2025-11-03 | 640.50 | 640.50 | 640.50 | 640.50 | 77.079 | 72 |
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.