Moody's Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 698.98 | 698.98 | 698.98 | 698.98 | 80.770 | 600 |
| 2024-11-12 | 686.40 | 686.40 | 686.40 | 686.40 | 79.316 | 0 |
| 2024-11-11 | 686.40 | 686.40 | 686.40 | 686.40 | 79.316 | 0 |
| 2024-11-08 | 686.40 | 686.40 | 686.40 | 686.40 | 79.316 | 16 |
| 2024-11-07 | 649.00 | 649.00 | 649.00 | 649.00 | 74.994 | 0 |
| 2024-11-06 | 649.00 | 649.00 | 649.00 | 649.00 | 74.994 | 408 |
| 2024-11-05 | 662.00 | 662.00 | 662.00 | 662.00 | 76.496 | 0 |
| 2024-11-04 | 662.00 | 662.00 | 662.00 | 662.00 | 76.496 | 0 |
| 2024-11-01 | 662.00 | 662.00 | 662.00 | 662.00 | 76.496 | 0 |
| 2024-10-31 | 662.00 | 662.00 | 662.00 | 662.00 | 76.496 | 1,200 |
| 2024-10-30 | 664.90 | 664.90 | 661.07 | 662.00 | 76.496 | 1,816 |
| 2024-10-29 | 664.70 | 664.70 | 664.70 | 664.70 | 76.808 | 128 |
| 2024-10-28 | 662.64 | 662.64 | 660.00 | 660.00 | 76.265 | 1,208 |
| 2024-10-25 | 678.27 | 678.27 | 678.27 | 678.27 | 78.377 | 0 |
| 2024-10-24 | 678.27 | 678.27 | 678.27 | 678.27 | 78.377 | 0 |
| 2024-10-23 | 678.27 | 678.27 | 678.27 | 678.27 | 78.377 | 0 |
| 2024-10-22 | 678.27 | 678.27 | 678.27 | 678.27 | 78.377 | 400 |
| 2024-10-21 | 694.00 | 694.40 | 691.60 | 691.60 | 79.917 | 10,624 |
| 2024-10-18 | 694.60 | 694.60 | 694.60 | 694.60 | 80.263 | 40 |
| 2024-10-17 | 694.83 | 694.83 | 694.83 | 694.83 | 80.290 | 8 |
| 2024-10-16 | 687.24 | 687.24 | 687.24 | 687.24 | 79.413 | 120 |
| 2024-10-15 | 668.85 | 668.85 | 668.85 | 668.85 | 77.288 | 0 |
| 2024-10-14 | 668.85 | 668.85 | 668.85 | 668.85 | 77.288 | 0 |
| 2024-10-11 | 668.85 | 668.85 | 668.85 | 668.85 | 77.288 | 20,016 |
| 2024-10-10 | 643.80 | 643.80 | 643.80 | 643.80 | 74.393 | 0 |
| 2024-10-09 | 643.80 | 643.80 | 643.80 | 643.80 | 74.393 | 0 |
| 2024-10-08 | 643.80 | 643.80 | 643.80 | 643.80 | 74.393 | 0 |
| 2024-10-07 | 643.80 | 643.80 | 643.80 | 643.80 | 74.393 | 0 |
| 2024-10-04 | 643.80 | 643.80 | 643.80 | 643.80 | 74.393 | 0 |
| 2024-10-03 | 643.80 | 643.80 | 643.80 | 643.80 | 74.393 | 0 |
| 2024-10-02 | 643.80 | 643.80 | 643.80 | 643.80 | 74.393 | 0 |
| 2024-10-01 | 643.80 | 643.80 | 643.80 | 643.80 | 74.393 | 0 |
| 2024-09-30 | 647.68 | 648.32 | 642.56 | 643.80 | 74.393 | 800 |
| 2024-09-27 | 645.32 | 645.32 | 645.32 | 645.32 | 74.569 | 0 |
| 2024-09-26 | 649.35 | 651.30 | 642.85 | 645.32 | 74.569 | 10,432 |
| 2024-09-25 | 664.47 | 664.47 | 664.47 | 664.47 | 76.782 | 0 |
| 2024-09-24 | 664.47 | 664.47 | 664.47 | 664.47 | 76.782 | 0 |
| 2024-09-23 | 664.47 | 664.47 | 664.47 | 664.47 | 76.782 | 0 |
| 2024-09-20 | 664.47 | 664.47 | 664.47 | 664.47 | 76.782 | 0 |
| 2024-09-19 | 664.47 | 664.47 | 664.47 | 664.47 | 76.782 | 80 |
| 2024-09-18 | 665.98 | 665.98 | 665.98 | 665.98 | 76.956 | 0 |
| 2024-09-17 | 665.98 | 665.98 | 665.98 | 665.98 | 76.956 | 96 |
| 2024-09-16 | 663.30 | 663.30 | 663.30 | 663.30 | 76.647 | 8 |
| 2024-09-13 | 665.98 | 665.98 | 665.98 | 665.98 | 76.956 | 80 |
| 2024-09-12 | 681.36 | 681.36 | 681.36 | 681.36 | 78.734 | 0 |
| 2024-09-11 | 681.36 | 681.36 | 681.36 | 681.36 | 78.734 | 0 |
| 2024-09-10 | 681.36 | 681.36 | 681.36 | 681.36 | 78.734 | 0 |
| 2024-09-09 | 681.36 | 681.36 | 681.36 | 681.36 | 78.734 | 0 |
| 2024-09-06 | 681.36 | 681.36 | 681.36 | 681.36 | 78.734 | 0 |
| 2024-09-05 | 681.36 | 681.36 | 681.36 | 681.36 | 78.734 | 16 |
| 2024-09-04 | 684.00 | 684.00 | 684.00 | 684.00 | 79.039 | 0 |
| 2024-09-03 | 684.00 | 684.00 | 684.00 | 684.00 | 79.039 | 0 |
| 2024-09-02 | 684.00 | 684.00 | 684.00 | 684.00 | 79.039 | 0 |
| 2024-08-30 | 684.00 | 684.00 | 684.00 | 684.00 | 79.039 | 24 |
| 2024-08-29 | 652.15 | 652.15 | 652.15 | 652.15 | 75.358 | 0 |
| 2024-08-28 | 652.15 | 652.15 | 652.15 | 652.15 | 75.358 | 0 |
| 2024-08-27 | 652.15 | 652.15 | 652.15 | 652.15 | 75.358 | 0 |
| 2024-08-26 | 652.15 | 652.15 | 652.15 | 652.15 | 75.358 | 0 |
| 2024-08-23 | 652.15 | 652.15 | 652.15 | 652.15 | 75.358 | 0 |
| 2024-08-22 | 652.15 | 652.15 | 652.15 | 652.15 | 75.358 | 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.