Moody's Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 697.68 | 697.68 | 697.68 | 697.68 | 83.128 | 0 |
| 2025-08-07 | 697.68 | 697.68 | 697.68 | 697.68 | 83.128 | 0 |
| 2025-08-06 | 697.68 | 697.68 | 697.68 | 697.68 | 83.128 | 0 |
| 2025-08-05 | 697.68 | 697.68 | 697.68 | 697.68 | 83.128 | 0 |
| 2025-08-04 | 697.68 | 697.68 | 697.68 | 697.68 | 83.128 | 0 |
| 2025-08-01 | 695.52 | 697.68 | 695.52 | 697.68 | 83.128 | 24 |
| 2025-07-31 | 722.47 | 722.47 | 722.47 | 722.47 | 86.082 | 32 |
| 2025-07-30 | 715.76 | 715.76 | 715.76 | 715.76 | 85.283 | 8 |
| 2025-07-29 | 694.40 | 694.40 | 694.40 | 694.40 | 82.737 | 0 |
| 2025-07-28 | 694.40 | 694.40 | 694.40 | 694.40 | 82.737 | 0 |
| 2025-07-25 | 694.40 | 694.40 | 694.40 | 694.40 | 82.737 | 0 |
| 2025-07-24 | 694.40 | 694.40 | 694.40 | 694.40 | 82.737 | 0 |
| 2025-07-23 | 694.40 | 694.40 | 694.40 | 694.40 | 82.737 | 0 |
| 2025-07-22 | 694.40 | 694.40 | 694.40 | 694.40 | 82.737 | 0 |
| 2025-07-21 | 694.40 | 694.40 | 694.40 | 694.40 | 82.737 | 0 |
| 2025-07-18 | 694.40 | 694.40 | 694.40 | 694.40 | 82.737 | 8 |
| 2025-07-17 | 702.00 | 702.00 | 702.00 | 702.00 | 83.643 | 0 |
| 2025-07-16 | 702.00 | 702.00 | 702.00 | 702.00 | 83.643 | 0 |
| 2025-07-15 | 702.00 | 702.00 | 702.00 | 702.00 | 83.643 | 0 |
| 2025-07-14 | 702.00 | 702.00 | 702.00 | 702.00 | 83.643 | 0 |
| 2025-07-11 | 702.00 | 702.00 | 702.00 | 702.00 | 83.643 | 1,416 |
| 2025-07-10 | 689.43 | 689.43 | 689.43 | 689.43 | 82.145 | 0 |
| 2025-07-09 | 689.43 | 689.43 | 689.43 | 689.43 | 82.145 | 0 |
| 2025-07-08 | 689.43 | 689.43 | 689.43 | 689.43 | 82.145 | 0 |
| 2025-07-07 | 689.43 | 689.43 | 689.43 | 689.43 | 82.145 | 0 |
| 2025-07-04 | 689.43 | 689.43 | 689.43 | 689.43 | 82.145 | 0 |
| 2025-07-03 | 689.43 | 689.43 | 689.43 | 689.43 | 82.145 | 200 |
| 2025-07-02 | 681.00 | 681.00 | 681.00 | 681.00 | 81.141 | 256 |
| 2025-07-01 | 669.62 | 669.62 | 669.62 | 669.62 | 79.785 | 0 |
| 2025-06-30 | 669.62 | 669.62 | 669.62 | 669.62 | 79.785 | 0 |
| 2025-06-27 | 669.62 | 669.62 | 669.62 | 669.62 | 79.785 | 16 |
| 2025-06-26 | 649.76 | 649.76 | 649.76 | 649.76 | 77.419 | 0 |
| 2025-06-25 | 649.76 | 649.76 | 649.76 | 649.76 | 77.419 | 0 |
| 2025-06-24 | 649.76 | 649.76 | 649.76 | 649.76 | 77.419 | 0 |
| 2025-06-23 | 649.76 | 649.76 | 649.76 | 649.76 | 77.419 | 0 |
| 2025-06-20 | 652.47 | 652.47 | 649.76 | 649.76 | 77.419 | 40 |
| 2025-06-18 | 688.69 | 688.69 | 688.69 | 688.69 | 82.057 | 0 |
| 2025-06-17 | 688.69 | 688.69 | 688.69 | 688.69 | 82.057 | 0 |
| 2025-06-16 | 688.69 | 688.69 | 688.69 | 688.69 | 82.057 | 0 |
| 2025-06-13 | 688.69 | 688.69 | 688.69 | 688.69 | 82.057 | 0 |
| 2025-06-12 | 688.69 | 688.69 | 688.69 | 688.69 | 82.057 | 0 |
| 2025-06-11 | 688.69 | 688.69 | 688.69 | 688.69 | 82.057 | 0 |
| 2025-06-10 | 688.69 | 688.69 | 688.69 | 688.69 | 82.057 | 0 |
| 2025-06-09 | 688.69 | 688.69 | 688.69 | 688.69 | 82.057 | 0 |
| 2025-06-06 | 688.69 | 688.69 | 688.69 | 688.69 | 82.057 | 0 |
| 2025-06-05 | 688.69 | 688.69 | 688.69 | 688.69 | 82.057 | 0 |
| 2025-06-04 | 688.69 | 688.69 | 688.69 | 688.69 | 82.057 | 80 |
| 2025-06-03 | 679.00 | 679.00 | 678.14 | 678.14 | 80.800 | 16 |
| 2025-06-02 | 679.00 | 679.00 | 679.00 | 679.00 | 80.903 | 1,872 |
| 2025-05-30 | 681.90 | 681.90 | 681.90 | 681.90 | 81.248 | 0 |
| 2025-05-29 | 681.90 | 681.90 | 681.90 | 681.90 | 81.248 | 0 |
| 2025-05-28 | 678.64 | 681.90 | 678.64 | 681.90 | 81.248 | 40 |
| 2025-05-27 | 672.40 | 672.40 | 672.40 | 672.40 | 80.116 | 0 |
| 2025-05-26 | 672.40 | 672.40 | 672.40 | 672.40 | 80.116 | 0 |
| 2025-05-23 | 672.40 | 672.40 | 672.40 | 672.40 | 80.116 | 200 |
| 2025-05-22 | 685.00 | 685.00 | 685.00 | 685.00 | 81.617 | 0 |
| 2025-05-21 | 687.24 | 687.24 | 685.00 | 685.00 | 81.617 | 112 |
| 2025-05-20 | 690.00 | 690.00 | 690.00 | 690.00 | 82.213 | 0 |
| 2025-05-19 | 688.01 | 690.00 | 688.01 | 690.00 | 82.213 | 16 |
| 2025-05-16 | 690.60 | 690.60 | 690.60 | 690.60 | 82.285 | 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.