Moody's Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 636.82 | 636.82 | 636.82 | 636.82 | 76.636 | 0 |
| 2025-10-30 | 636.82 | 636.82 | 636.82 | 636.82 | 76.636 | 0 |
| 2025-10-29 | 652.50 | 652.50 | 635.32 | 636.82 | 76.636 | 664 |
| 2025-10-28 | 665.31 | 665.98 | 663.97 | 663.97 | 79.903 | 584 |
| 2025-10-27 | 661.63 | 661.63 | 661.63 | 661.63 | 79.622 | 0 |
| 2025-10-24 | 661.63 | 661.63 | 661.63 | 661.63 | 79.622 | 8 |
| 2025-10-23 | 648.35 | 648.35 | 648.35 | 648.35 | 78.024 | 160 |
| 2025-10-22 | 648.32 | 648.32 | 648.32 | 648.32 | 78.020 | 160 |
| 2025-10-21 | 648.32 | 648.32 | 648.32 | 648.32 | 78.020 | 200 |
| 2025-10-20 | 646.50 | 646.50 | 646.50 | 646.50 | 77.801 | 0 |
| 2025-10-17 | 646.50 | 646.50 | 646.50 | 646.50 | 77.801 | 0 |
| 2025-10-16 | 646.50 | 646.50 | 646.50 | 646.50 | 77.801 | 240 |
| 2025-10-15 | 655.38 | 655.38 | 655.38 | 655.38 | 78.870 | 120 |
| 2025-10-14 | 659.40 | 659.40 | 659.40 | 659.40 | 79.353 | 472 |
| 2025-10-13 | 649.89 | 649.90 | 649.89 | 649.90 | 78.210 | 128 |
| 2025-10-10 | 670.09 | 670.09 | 667.22 | 669.50 | 80.569 | 208 |
| 2025-10-09 | 638.19 | 638.19 | 638.19 | 638.19 | 76.801 | 0 |
| 2025-10-08 | 638.19 | 638.19 | 638.19 | 638.19 | 76.801 | 0 |
| 2025-10-07 | 638.19 | 638.19 | 638.19 | 638.19 | 76.801 | 0 |
| 2025-10-06 | 638.19 | 638.19 | 638.19 | 638.19 | 76.801 | 0 |
| 2025-10-03 | 638.19 | 638.19 | 638.19 | 638.19 | 76.801 | 0 |
| 2025-10-02 | 638.19 | 638.19 | 638.19 | 638.19 | 76.801 | 0 |
| 2025-10-01 | 640.71 | 640.71 | 638.19 | 638.19 | 76.801 | 16 |
| 2025-09-30 | 637.56 | 637.56 | 637.56 | 637.56 | 76.725 | 0 |
| 2025-09-29 | 637.56 | 637.56 | 637.56 | 637.56 | 76.725 | 0 |
| 2025-09-26 | 633.78 | 637.56 | 633.78 | 637.56 | 76.725 | 208 |
| 2025-09-25 | 632.48 | 632.48 | 632.48 | 632.48 | 76.114 | 32 |
| 2025-09-24 | 637.60 | 637.60 | 637.60 | 637.60 | 76.730 | 0 |
| 2025-09-23 | 637.60 | 637.60 | 637.60 | 637.60 | 76.730 | 1,688 |
| 2025-09-22 | 644.00 | 644.00 | 644.00 | 644.00 | 77.500 | 0 |
| 2025-09-19 | 644.00 | 644.00 | 644.00 | 644.00 | 77.500 | 464 |
| 2025-09-18 | 677.96 | 677.96 | 677.96 | 677.96 | 81.587 | 0 |
| 2025-09-17 | 681.39 | 682.73 | 677.96 | 677.96 | 81.587 | 24 |
| 2025-09-16 | 674.05 | 674.05 | 674.05 | 674.05 | 81.116 | 440 |
| 2025-09-15 | 696.69 | 696.69 | 696.69 | 696.69 | 83.841 | 0 |
| 2025-09-12 | 696.69 | 696.69 | 696.69 | 696.69 | 83.841 | 0 |
| 2025-09-11 | 696.69 | 696.69 | 696.69 | 696.69 | 83.841 | 0 |
| 2025-09-10 | 696.69 | 696.69 | 696.69 | 696.69 | 83.841 | 0 |
| 2025-09-09 | 696.69 | 696.69 | 696.69 | 696.69 | 83.841 | 0 |
| 2025-09-08 | 696.69 | 696.69 | 696.69 | 696.69 | 83.841 | 0 |
| 2025-09-05 | 696.69 | 696.69 | 696.69 | 696.69 | 83.841 | 0 |
| 2025-09-04 | 696.69 | 696.69 | 696.69 | 696.69 | 83.841 | 0 |
| 2025-09-03 | 696.69 | 696.69 | 696.69 | 696.69 | 83.841 | 0 |
| 2025-09-02 | 696.69 | 696.69 | 696.69 | 696.69 | 83.841 | 0 |
| 2025-09-01 | 696.69 | 696.69 | 696.69 | 696.69 | 83.841 | 0 |
| 2025-08-29 | 696.69 | 696.69 | 696.69 | 696.69 | 83.841 | 0 |
| 2025-08-28 | 696.69 | 696.69 | 696.69 | 696.69 | 83.841 | 0 |
| 2025-08-27 | 696.69 | 696.69 | 696.69 | 696.69 | 83.841 | 0 |
| 2025-08-26 | 696.69 | 696.69 | 696.69 | 696.69 | 83.841 | 0 |
| 2025-08-25 | 696.69 | 696.69 | 696.69 | 696.69 | 83.841 | 0 |
| 2025-08-22 | 696.69 | 696.69 | 696.69 | 696.69 | 83.841 | 0 |
| 2025-08-21 | 696.69 | 696.69 | 696.69 | 696.69 | 83.841 | 0 |
| 2025-08-20 | 696.69 | 696.69 | 696.69 | 696.69 | 83.841 | 0 |
| 2025-08-19 | 696.69 | 696.69 | 696.69 | 696.69 | 83.841 | 0 |
| 2025-08-18 | 696.69 | 696.69 | 696.69 | 696.69 | 83.841 | 0 |
| 2025-08-15 | 696.69 | 696.69 | 696.69 | 696.69 | 83.841 | 0 |
| 2025-08-14 | 696.69 | 696.69 | 696.69 | 696.69 | 83.841 | 0 |
| 2025-08-13 | 696.69 | 696.69 | 696.69 | 696.69 | 83.841 | 0 |
| 2025-08-12 | 696.69 | 696.69 | 696.69 | 696.69 | 83.010 | 224 |
| 2025-08-11 | 697.68 | 697.68 | 697.68 | 697.68 | 83.128 | 0 |
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.