Moodys Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 475.18 | 480.71 | 475.18 | 480.00 | 472.37 | 990,000 |
| 2024-08-21 | 472.93 | 476.84 | 471.43 | 475.47 | 467.91 | 527,900 |
| 2024-08-20 | 471.84 | 474.54 | 470.50 | 473.54 | 466.01 | 601,800 |
| 2024-08-19 | 467.92 | 471.94 | 467.41 | 470.08 | 462.60 | 479,800 |
| 2024-08-16 | 466.61 | 467.92 | 463.71 | 466.72 | 459.30 | 429,700 |
| 2024-08-15 | 466.58 | 469.78 | 465.01 | 467.12 | 458.86 | 528,100 |
| 2024-08-14 | 464.39 | 467.03 | 461.84 | 466.15 | 457.90 | 807,100 |
| 2024-08-13 | 464.24 | 466.92 | 461.96 | 464.47 | 456.25 | 893,100 |
| 2024-08-12 | 464.80 | 465.00 | 459.53 | 460.58 | 452.43 | 581,200 |
| 2024-08-09 | 459.93 | 465.30 | 458.00 | 464.93 | 456.70 | 649,000 |
| 2024-08-08 | 451.22 | 461.09 | 450.01 | 459.78 | 451.65 | 630,000 |
| 2024-08-07 | 452.20 | 461.97 | 450.50 | 451.05 | 443.07 | 713,800 |
| 2024-08-06 | 443.00 | 455.60 | 443.00 | 449.02 | 441.08 | 879,900 |
| 2024-08-05 | 452.86 | 452.86 | 439.23 | 440.17 | 432.38 | 1,326,100 |
| 2024-08-02 | 456.59 | 461.89 | 449.88 | 460.59 | 452.44 | 1,283,800 |
| 2024-08-01 | 458.60 | 461.77 | 456.75 | 460.88 | 452.73 | 1,086,200 |
| 2024-07-31 | 462.65 | 462.66 | 453.96 | 456.48 | 448.40 | 918,500 |
| 2024-07-30 | 454.77 | 459.05 | 450.66 | 458.06 | 449.96 | 1,009,000 |
| 2024-07-29 | 449.92 | 452.00 | 446.22 | 450.16 | 442.20 | 567,900 |
| 2024-07-26 | 440.10 | 452.62 | 439.69 | 448.75 | 440.81 | 884,300 |
| 2024-07-25 | 435.97 | 447.32 | 435.92 | 437.21 | 429.47 | 1,073,200 |
| 2024-07-24 | 451.00 | 452.59 | 431.01 | 433.81 | 426.13 | 1,281,900 |
| 2024-07-23 | 450.23 | 457.67 | 440.00 | 451.89 | 443.89 | 1,449,600 |
| 2024-07-22 | 445.65 | 450.37 | 443.52 | 450.36 | 442.39 | 1,222,800 |
| 2024-07-19 | 451.38 | 451.38 | 441.53 | 442.14 | 434.32 | 1,314,800 |
| 2024-07-18 | 451.60 | 457.24 | 448.47 | 448.83 | 440.89 | 847,000 |
| 2024-07-17 | 451.00 | 458.24 | 448.01 | 456.05 | 447.98 | 908,800 |
| 2024-07-16 | 451.31 | 452.60 | 448.68 | 452.36 | 444.36 | 770,900 |
| 2024-07-15 | 448.32 | 449.58 | 445.99 | 446.70 | 438.80 | 673,800 |
| 2024-07-12 | 444.81 | 451.19 | 443.89 | 445.98 | 438.09 | 786,400 |
| 2024-07-11 | 440.05 | 443.79 | 439.05 | 443.25 | 435.41 | 637,100 |
| 2024-07-10 | 436.84 | 437.32 | 430.77 | 437.29 | 429.55 | 573,400 |
| 2024-07-09 | 435.80 | 437.30 | 432.85 | 435.95 | 428.24 | 375,100 |
| 2024-07-08 | 432.78 | 434.14 | 430.68 | 432.50 | 424.85 | 499,100 |
| 2024-07-05 | 425.99 | 432.78 | 423.25 | 432.26 | 424.61 | 536,900 |
| 2024-07-03 | 425.61 | 427.35 | 425.44 | 425.99 | 418.45 | 195,500 |
| 2024-07-02 | 420.98 | 426.61 | 418.12 | 426.01 | 418.47 | 401,500 |
| 2024-07-01 | 424.03 | 427.59 | 418.31 | 421.49 | 414.03 | 668,400 |
| 2024-06-28 | 419.42 | 424.83 | 418.69 | 420.93 | 413.48 | 923,600 |
| 2024-06-27 | 419.51 | 420.70 | 416.33 | 419.40 | 411.98 | 526,100 |
| 2024-06-26 | 424.25 | 424.25 | 417.70 | 419.66 | 412.23 | 933,400 |
| 2024-06-25 | 426.05 | 427.68 | 423.07 | 427.53 | 419.97 | 528,100 |
| 2024-06-24 | 423.02 | 428.79 | 420.52 | 425.64 | 418.11 | 534,500 |
| 2024-06-21 | 422.86 | 423.60 | 419.75 | 421.89 | 414.43 | 1,037,300 |
| 2024-06-20 | 420.09 | 423.99 | 417.91 | 422.71 | 415.23 | 761,700 |
| 2024-06-18 | 412.25 | 420.86 | 412.00 | 420.08 | 412.65 | 809,000 |
| 2024-06-17 | 407.43 | 413.04 | 406.85 | 412.31 | 405.02 | 437,600 |
| 2024-06-14 | 407.39 | 408.39 | 402.26 | 408.12 | 400.90 | 462,000 |
| 2024-06-13 | 411.00 | 411.92 | 407.85 | 410.62 | 403.35 | 481,300 |
| 2024-06-12 | 408.10 | 416.40 | 405.94 | 412.06 | 404.77 | 744,600 |
| 2024-06-11 | 400.00 | 403.57 | 398.88 | 403.32 | 396.18 | 485,600 |
| 2024-06-10 | 402.31 | 402.96 | 399.76 | 401.86 | 394.75 | 562,300 |
| 2024-06-07 | 403.57 | 406.86 | 402.08 | 403.70 | 396.56 | 631,500 |
| 2024-06-06 | 410.72 | 411.49 | 405.91 | 406.82 | 399.62 | 577,600 |
| 2024-06-05 | 406.96 | 410.25 | 403.08 | 410.11 | 402.85 | 482,300 |
| 2024-06-04 | 401.75 | 407.41 | 401.10 | 406.50 | 399.31 | 611,500 |
| 2024-06-03 | 398.21 | 401.89 | 395.47 | 401.65 | 394.54 | 660,100 |
| 2024-05-31 | 395.13 | 398.71 | 393.67 | 396.99 | 389.97 | 2,244,100 |
| 2024-05-30 | 399.30 | 399.75 | 395.00 | 395.50 | 388.50 | 704,100 |
| 2024-05-29 | 400.92 | 404.47 | 399.79 | 399.88 | 392.80 | 656,100 |
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.