Moodys Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 486.97 | 490.85 | 479.45 | 485.07 | 485.07 | 750,400 |
| 2026-10-15 | 468.75 | 486.33 | 466.86 | 483.69 | 483.69 | 1,048,200 |
| 2026-10-14 | 460.06 | 465.49 | 458.86 | 462.77 | 462.77 | 829,200 |
| 2026-10-13 | 473.21 | 476.79 | 463.84 | 464.13 | 464.13 | 628,600 |
| 2026-10-12 | 466.83 | 471.80 | 466.83 | 470.50 | 470.50 | 573,100 |
| 2026-10-09 | 460.45 | 464.57 | 459.74 | 464.23 | 464.23 | 588,300 |
| 2026-10-08 | 449.20 | 459.05 | 448.59 | 458.69 | 458.69 | 526,700 |
| 2026-10-07 | 449.13 | 451.53 | 443.40 | 449.63 | 449.63 | 633,400 |
| 2026-10-06 | 451.24 | 454.94 | 450.00 | 452.32 | 452.32 | 583,323 |
| 2026-10-05 | 442.22 | 448.52 | 439.00 | 448.15 | 448.15 | 943,847 |
| 2026-10-02 | 447.19 | 448.52 | 438.01 | 441.36 | 441.36 | 1,606,100 |
| 2026-10-01 | 455.00 | 460.00 | 441.59 | 447.36 | 447.36 | 1,586,800 |
| 2026-09-30 | 454.65 | 458.94 | 453.26 | 454.13 | 454.13 | 1,039,800 |
| 2026-09-29 | 456.35 | 458.65 | 450.53 | 454.82 | 454.82 | 848,700 |
| 2026-09-28 | 462.88 | 464.13 | 457.98 | 460.08 | 460.08 | 751,900 |
| 2026-09-25 | 466.37 | 469.61 | 461.53 | 468.70 | 468.70 | 651,100 |
| 2026-09-24 | 473.28 | 479.09 | 463.89 | 467.35 | 467.35 | 577,300 |
| 2026-09-23 | 468.00 | 478.00 | 467.24 | 473.85 | 473.85 | 789,600 |
| 2026-09-22 | 471.17 | 475.00 | 466.55 | 469.25 | 469.25 | 761,700 |
| 2026-09-21 | 472.87 | 474.15 | 466.39 | 467.22 | 467.22 | 685,100 |
| 2026-09-18 | 460.00 | 470.99 | 456.97 | 468.59 | 468.59 | 1,408,100 |
| 2026-09-17 | 467.83 | 469.18 | 461.86 | 461.88 | 461.88 | 634,400 |
| 2026-09-16 | 468.85 | 471.73 | 462.65 | 465.30 | 465.30 | 720,600 |
| 2026-09-15 | 474.00 | 474.51 | 466.03 | 467.16 | 467.16 | 649,400 |
| 2026-09-14 | 479.18 | 485.84 | 473.21 | 477.93 | 477.93 | 638,100 |
| 2026-09-11 | 472.32 | 475.50 | 467.36 | 474.95 | 474.95 | 773,400 |
| 2026-09-10 | 473.32 | 474.50 | 466.43 | 467.36 | 467.36 | 592,700 |
| 2026-09-09 | 479.01 | 479.01 | 473.18 | 474.57 | 474.57 | 723,300 |
| 2026-09-08 | 489.70 | 489.75 | 479.09 | 481.25 | 481.25 | 624,300 |
| 2026-09-04 | 492.02 | 495.64 | 489.61 | 493.55 | 493.55 | 424,800 |
| 2026-09-03 | 496.13 | 507.65 | 493.79 | 504.30 | 504.30 | 500,900 |
| 2026-09-02 | 492.46 | 494.76 | 484.45 | 490.00 | 490.00 | 661,700 |
| 2026-09-01 | 501.89 | 505.23 | 493.76 | 494.71 | 494.71 | 971,500 |
| 2026-08-31 | 511.33 | 511.94 | 502.61 | 504.64 | 504.64 | 858,000 |
| 2026-08-28 | 510.33 | 517.14 | 505.86 | 514.95 | 514.95 | 471,700 |
| 2026-08-27 | 514.00 | 520.67 | 508.61 | 509.02 | 509.02 | 561,400 |
| 2026-08-26 | 512.31 | 520.59 | 511.35 | 514.55 | 514.55 | 756,400 |
| 2026-08-25 | 507.51 | 514.36 | 501.01 | 513.11 | 513.11 | 693,929 |
| 2026-08-24 | 505.00 | 512.56 | 503.47 | 511.35 | 511.35 | 655,919 |
| 2026-08-21 | 500.99 | 506.56 | 498.45 | 503.32 | 503.32 | 713,500 |
| 2026-08-20 | 496.96 | 503.67 | 495.27 | 498.77 | 498.77 | 737,000 |
| 2026-08-19 | 487.45 | 506.49 | 485.23 | 497.03 | 497.03 | 956,700 |
| 2026-08-18 | 480.69 | 490.75 | 478.69 | 485.79 | 485.79 | 523,700 |
| 2026-08-17 | 481.17 | 483.68 | 477.14 | 477.17 | 477.17 | 684,200 |
| 2026-08-14 | 487.11 | 488.21 | 480.34 | 484.96 | 484.96 | 517,900 |
| 2026-08-13 | 479.04 | 489.70 | 475.31 | 488.42 | 487.39 | 580,600 |
| 2026-08-12 | 474.16 | 481.58 | 473.27 | 477.84 | 476.83 | 813,800 |
| 2026-08-11 | 476.75 | 480.85 | 473.62 | 476.48 | 475.48 | 846,300 |
| 2026-08-10 | 474.93 | 481.10 | 474.93 | 478.14 | 477.13 | 686,600 |
| 2026-08-07 | 473.00 | 480.71 | 472.33 | 477.75 | 476.74 | 696,300 |
| 2026-08-06 | 481.73 | 485.06 | 470.53 | 473.13 | 472.13 | 821,000 |
| 2026-08-05 | 488.26 | 489.95 | 479.27 | 483.98 | 482.96 | 789,800 |
| 2026-08-04 | 479.69 | 486.87 | 479.69 | 483.67 | 482.65 | 541,700 |
| 2026-08-03 | 484.13 | 491.10 | 477.16 | 483.36 | 482.34 | 700,000 |
| 2026-07-31 | 477.89 | 481.59 | 471.78 | 478.38 | 477.37 | 843,900 |
| 2026-07-30 | 478.91 | 483.24 | 470.49 | 482.26 | 481.24 | 823,200 |
| 2026-07-29 | 484.17 | 489.61 | 480.88 | 483.24 | 482.22 | 938,000 |
| 2026-07-28 | 486.06 | 488.81 | 478.33 | 484.20 | 483.18 | 1,011,300 |
| 2026-07-27 | 478.97 | 491.22 | 478.27 | 485.96 | 484.94 | 905,000 |
| 2026-07-24 | 475.91 | 479.21 | 468.37 | 471.50 | 470.51 | 935,400 |
Page 1 of 2 · 64 trading daysOlder →
Stock splits
| Date | Split (new : old) |
|---|---|
| 2005-05-19 | 2:1 |
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-14 | 1.0300 USD |
| 2026-05-15 | 1.0300 USD |
| 2026-03-02 | 1.0300 USD |
| 2025-11-21 | 0.9400 USD |
| 2025-08-15 | 0.9400 USD |
| 2025-05-16 | 0.9400 USD |
| 2025-02-25 | 0.9400 USD |
| 2024-11-22 | 0.8500 USD |
| 2024-08-16 | 0.8500 USD |
| 2024-05-16 | 0.8500 USD |
| 2024-02-22 | 0.8500 USD |
| 2023-11-22 | 0.7700 USD |
| 2023-08-17 | 0.7700 USD |
| 2023-05-18 | 0.7700 USD |
| 2023-02-23 | 0.7700 USD |
| 2022-11-22 | 0.7000 USD |
| 2022-08-18 | 0.7000 USD |
| 2022-05-19 | 0.7000 USD |
| 2022-02-24 | 0.7000 USD |
| 2021-11-22 | 0.6200 USD |
| 2021-08-19 | 0.6200 USD |
| 2021-05-19 | 0.6200 USD |
| 2021-02-24 | 0.6200 USD |
| 2020-11-20 | 0.5600 USD |
| 2020-08-19 | 0.5600 USD |
| 2020-05-19 | 0.5600 USD |
| 2020-02-24 | 0.5600 USD |
| 2019-11-20 | 0.5000 USD |
| 2019-08-19 | 0.5000 USD |
| 2019-05-17 | 0.5000 USD |
| 2019-02-22 | 0.5000 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.