Moody's Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 726.68 | 726.68 | 726.68 | 726.68 | 84.838 | 0 |
| 2025-02-12 | 725.09 | 729.64 | 723.58 | 726.68 | 84.838 | 10,400 |
| 2025-02-11 | 726.41 | 726.41 | 726.41 | 726.41 | 84.807 | 0 |
| 2025-02-10 | 726.41 | 726.41 | 726.41 | 726.41 | 84.807 | 32 |
| 2025-02-07 | 714.66 | 714.66 | 714.66 | 714.66 | 83.435 | 0 |
| 2025-02-06 | 714.66 | 714.66 | 714.66 | 714.66 | 83.435 | 0 |
| 2025-02-05 | 718.41 | 718.41 | 714.66 | 714.66 | 83.435 | 336 |
| 2025-02-04 | 714.92 | 714.92 | 714.92 | 714.92 | 83.465 | 0 |
| 2025-02-03 | 714.92 | 714.92 | 714.92 | 714.92 | 83.465 | 0 |
| 2025-01-31 | 714.92 | 714.92 | 714.92 | 714.92 | 83.465 | 0 |
| 2025-01-30 | 714.92 | 714.92 | 714.92 | 714.92 | 83.465 | 0 |
| 2025-01-29 | 714.92 | 714.92 | 714.92 | 714.92 | 83.465 | 16 |
| 2025-01-28 | 723.80 | 723.80 | 723.80 | 723.80 | 84.502 | 0 |
| 2025-01-27 | 723.80 | 723.80 | 723.80 | 723.80 | 84.502 | 0 |
| 2025-01-24 | 723.80 | 723.80 | 723.80 | 723.80 | 84.502 | 8 |
| 2025-01-23 | 709.15 | 709.15 | 709.15 | 709.15 | 82.792 | 104 |
| 2025-01-22 | 729.00 | 729.00 | 729.00 | 729.00 | 85.109 | 0 |
| 2025-01-21 | 724.75 | 729.00 | 724.75 | 729.00 | 85.109 | 376 |
| 2025-01-20 | 718.65 | 718.65 | 718.65 | 718.65 | 83.901 | 0 |
| 2025-01-17 | 718.65 | 718.65 | 718.65 | 718.65 | 83.901 | 0 |
| 2025-01-16 | 718.56 | 718.65 | 718.56 | 718.65 | 83.901 | 2,424 |
| 2025-01-15 | 715.40 | 715.95 | 715.40 | 715.95 | 83.586 | 16 |
| 2025-01-14 | 704.20 | 704.20 | 704.20 | 704.20 | 82.214 | 8 |
| 2025-01-13 | 694.31 | 694.31 | 694.31 | 694.31 | 81.059 | 1,568 |
| 2025-01-10 | 717.00 | 717.00 | 717.00 | 717.00 | 83.708 | 0 |
| 2025-01-09 | 717.00 | 717.00 | 717.00 | 717.00 | 83.708 | 0 |
| 2025-01-08 | 717.00 | 717.00 | 717.00 | 717.00 | 83.708 | 0 |
| 2025-01-07 | 734.00 | 734.00 | 717.00 | 717.00 | 83.708 | 2,408 |
| 2025-01-06 | 731.64 | 731.64 | 731.64 | 731.64 | 85.417 | 0 |
| 2025-01-03 | 731.64 | 731.64 | 731.64 | 731.64 | 85.417 | 0 |
| 2025-01-02 | 731.64 | 731.64 | 731.64 | 731.64 | 85.417 | 80 |
| 2024-12-30 | 742.62 | 742.62 | 742.62 | 742.62 | 86.699 | 0 |
| 2024-12-27 | 742.62 | 742.62 | 742.62 | 742.62 | 86.699 | 8 |
| 2024-12-26 | 742.62 | 742.62 | 742.62 | 742.62 | 86.699 | 1,600 |
| 2024-12-23 | 709.29 | 709.29 | 709.29 | 709.29 | 82.808 | 0 |
| 2024-12-20 | 709.29 | 709.29 | 709.29 | 709.29 | 82.808 | 8 |
| 2024-12-19 | 735.00 | 735.00 | 735.00 | 735.00 | 85.810 | 1,600 |
| 2024-12-18 | 746.90 | 746.90 | 746.90 | 746.90 | 87.199 | 0 |
| 2024-12-17 | 746.90 | 746.90 | 746.90 | 746.90 | 87.199 | 0 |
| 2024-12-16 | 746.90 | 746.90 | 746.90 | 746.90 | 87.199 | 1,200 |
| 2024-12-13 | 737.04 | 737.04 | 737.04 | 737.04 | 86.048 | 8 |
| 2024-12-12 | 747.40 | 747.40 | 747.40 | 747.40 | 87.257 | 8 |
| 2024-12-11 | 738.00 | 738.00 | 738.00 | 738.00 | 86.160 | 0 |
| 2024-12-10 | 738.00 | 738.00 | 738.00 | 738.00 | 86.160 | 1,200 |
| 2024-12-09 | 748.57 | 748.57 | 748.57 | 748.57 | 87.394 | 40 |
| 2024-12-06 | 752.58 | 752.58 | 748.57 | 748.57 | 87.394 | 16 |
| 2024-12-05 | 738.00 | 740.25 | 738.00 | 740.25 | 86.423 | 16 |
| 2024-12-04 | 749.25 | 749.25 | 749.25 | 749.25 | 87.473 | 0 |
| 2024-12-03 | 749.26 | 749.26 | 749.25 | 749.25 | 87.473 | 48 |
| 2024-12-02 | 754.50 | 754.50 | 749.26 | 749.26 | 87.475 | 13,056 |
| 2024-11-29 | 754.86 | 754.86 | 754.50 | 754.50 | 88.086 | 64 |
| 2024-11-28 | 735.83 | 735.83 | 735.83 | 735.83 | 85.907 | 0 |
| 2024-11-27 | 728.07 | 735.83 | 728.07 | 735.83 | 85.907 | 608 |
| 2024-11-26 | 711.47 | 711.47 | 711.47 | 711.47 | 83.063 | 0 |
| 2024-11-25 | 711.47 | 711.47 | 711.47 | 711.47 | 83.063 | 40 |
| 2024-11-22 | 680.09 | 680.09 | 680.09 | 680.09 | 79.399 | 0 |
| 2024-11-21 | 680.09 | 680.09 | 680.09 | 680.09 | 79.399 | 0 |
| 2024-11-19 | 680.09 | 680.09 | 680.09 | 680.09 | 79.399 | 0 |
| 2024-11-18 | 679.81 | 680.09 | 679.81 | 680.09 | 78.587 | 16 |
| 2024-11-14 | 698.89 | 698.89 | 698.89 | 698.89 | 80.759 | 224 |
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.