Moody's Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 690.60 | 690.60 | 690.60 | 690.60 | 82.285 | 0 |
| 2025-05-14 | 690.60 | 690.60 | 690.60 | 690.60 | 82.285 | 0 |
| 2025-05-13 | 690.60 | 690.60 | 690.60 | 690.60 | 81.440 | 0 |
| 2025-05-12 | 690.60 | 690.60 | 690.60 | 690.60 | 81.440 | 944 |
| 2025-05-09 | 670.57 | 670.57 | 670.57 | 670.57 | 79.078 | 0 |
| 2025-05-08 | 670.57 | 670.57 | 670.57 | 670.57 | 79.078 | 16 |
| 2025-05-07 | 670.00 | 670.00 | 670.00 | 670.00 | 79.011 | 8 |
| 2025-05-06 | 663.03 | 663.03 | 660.95 | 660.95 | 77.943 | 8,432 |
| 2025-05-05 | 657.28 | 657.28 | 657.28 | 657.28 | 77.511 | 0 |
| 2025-05-02 | 657.77 | 657.77 | 657.28 | 657.28 | 77.511 | 3,224 |
| 2025-04-30 | 619.13 | 619.13 | 619.13 | 619.13 | 73.012 | 0 |
| 2025-04-29 | 619.13 | 619.13 | 619.13 | 619.13 | 73.012 | 0 |
| 2025-04-28 | 619.13 | 619.13 | 619.13 | 619.13 | 73.012 | 8 |
| 2025-04-25 | 626.41 | 626.41 | 626.41 | 626.41 | 73.870 | 0 |
| 2025-04-24 | 626.41 | 626.41 | 626.41 | 626.41 | 73.870 | 160 |
| 2025-04-23 | 626.00 | 626.00 | 626.00 | 626.00 | 73.822 | 0 |
| 2025-04-22 | 626.00 | 626.00 | 626.00 | 626.00 | 73.822 | 0 |
| 2025-04-17 | 626.00 | 626.00 | 626.00 | 626.00 | 73.822 | 0 |
| 2025-04-16 | 626.00 | 626.00 | 626.00 | 626.00 | 73.822 | 0 |
| 2025-04-15 | 626.00 | 626.00 | 626.00 | 626.00 | 73.822 | 0 |
| 2025-04-14 | 626.00 | 626.00 | 626.00 | 626.00 | 73.822 | 0 |
| 2025-04-11 | 626.00 | 626.00 | 626.00 | 626.00 | 73.822 | 0 |
| 2025-04-10 | 626.00 | 626.00 | 626.00 | 626.00 | 73.822 | 328 |
| 2025-04-09 | 630.00 | 630.00 | 630.00 | 630.00 | 74.294 | 8 |
| 2025-04-08 | 590.34 | 590.34 | 590.34 | 590.34 | 69.617 | 160 |
| 2025-04-07 | 589.00 | 601.21 | 557.55 | 590.04 | 69.581 | 10,920 |
| 2025-04-04 | 588.38 | 588.38 | 588.38 | 588.38 | 69.386 | 24 |
| 2025-04-03 | 630.00 | 634.98 | 630.00 | 630.28 | 74.327 | 32 |
| 2025-04-02 | 666.80 | 668.30 | 666.80 | 668.30 | 78.810 | 1,504 |
| 2025-04-01 | 663.00 | 663.00 | 663.00 | 663.00 | 78.185 | 0 |
| 2025-03-31 | 663.00 | 663.00 | 663.00 | 663.00 | 78.185 | 16 |
| 2025-03-28 | 671.32 | 671.32 | 670.00 | 670.00 | 79.011 | 48 |
| 2025-03-27 | 678.71 | 680.05 | 672.68 | 679.38 | 80.117 | 4,016 |
| 2025-03-26 | 670.08 | 670.08 | 670.08 | 670.08 | 79.020 | 0 |
| 2025-03-25 | 670.08 | 670.08 | 670.08 | 670.08 | 79.020 | 0 |
| 2025-03-24 | 660.00 | 670.08 | 660.00 | 670.08 | 79.020 | 16 |
| 2025-03-21 | 637.25 | 637.25 | 637.25 | 637.25 | 75.149 | 0 |
| 2025-03-20 | 637.25 | 637.25 | 637.25 | 637.25 | 75.149 | 0 |
| 2025-03-19 | 637.25 | 637.25 | 637.25 | 637.25 | 75.149 | 0 |
| 2025-03-18 | 637.25 | 637.25 | 637.25 | 637.25 | 75.149 | 0 |
| 2025-03-17 | 637.25 | 637.25 | 637.25 | 637.25 | 75.149 | 0 |
| 2025-03-14 | 640.10 | 640.10 | 631.25 | 637.25 | 75.149 | 4,808 |
| 2025-03-13 | 635.52 | 640.00 | 630.00 | 635.06 | 74.890 | 6,496 |
| 2025-03-12 | 637.59 | 637.59 | 637.59 | 637.59 | 75.189 | 80 |
| 2025-03-11 | 647.78 | 648.78 | 647.78 | 648.78 | 76.508 | 16 |
| 2025-03-10 | 659.66 | 659.66 | 659.66 | 659.66 | 77.791 | 8 |
| 2025-03-07 | 696.00 | 696.00 | 696.00 | 696.00 | 82.077 | 0 |
| 2025-03-06 | 696.00 | 696.00 | 696.00 | 696.00 | 82.077 | 0 |
| 2025-03-05 | 719.07 | 719.07 | 696.00 | 696.00 | 82.077 | 40 |
| 2025-02-28 | 726.34 | 726.34 | 726.34 | 726.34 | 85.655 | 0 |
| 2025-02-27 | 726.34 | 726.34 | 726.34 | 726.34 | 85.655 | 0 |
| 2025-02-26 | 726.34 | 726.34 | 726.34 | 726.34 | 85.655 | 0 |
| 2025-02-25 | 726.34 | 726.34 | 726.34 | 726.34 | 85.655 | 0 |
| 2025-02-24 | 726.34 | 726.34 | 726.34 | 726.34 | 85.655 | 0 |
| 2025-02-21 | 726.34 | 726.34 | 726.34 | 726.34 | 85.655 | 0 |
| 2025-02-20 | 726.35 | 726.35 | 726.34 | 726.34 | 84.799 | 18,456 |
| 2025-02-19 | 752.83 | 752.83 | 752.83 | 752.83 | 87.891 | 0 |
| 2025-02-18 | 752.83 | 752.83 | 752.83 | 752.83 | 87.891 | 0 |
| 2025-02-17 | 752.83 | 752.83 | 752.83 | 752.83 | 87.891 | 8 |
| 2025-02-14 | 766.08 | 766.08 | 756.60 | 759.92 | 88.719 | 800 |
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.