Moodys Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 409.74 | 409.87 | 403.73 | 405.80 | 398.62 | 545,900 |
| 2024-05-24 | 408.06 | 411.51 | 406.32 | 410.60 | 403.34 | 498,500 |
| 2024-05-23 | 415.34 | 415.66 | 406.55 | 407.02 | 399.82 | 707,800 |
| 2024-05-22 | 413.15 | 417.75 | 412.46 | 415.09 | 407.75 | 820,900 |
| 2024-05-21 | 412.39 | 415.27 | 410.35 | 412.95 | 405.64 | 485,600 |
| 2024-05-20 | 412.11 | 414.22 | 411.04 | 412.57 | 405.27 | 420,400 |
| 2024-05-17 | 413.71 | 414.34 | 409.37 | 413.92 | 406.60 | 875,000 |
| 2024-05-16 | 408.72 | 414.49 | 408.72 | 412.02 | 404.73 | 541,500 |
| 2024-05-15 | 404.40 | 414.05 | 403.51 | 409.90 | 401.81 | 808,300 |
| 2024-05-14 | 399.43 | 402.43 | 394.66 | 402.10 | 394.17 | 749,700 |
| 2024-05-13 | 401.29 | 402.77 | 397.44 | 397.48 | 389.64 | 354,300 |
| 2024-05-10 | 403.26 | 404.04 | 399.91 | 400.35 | 392.45 | 667,300 |
| 2024-05-09 | 395.68 | 402.13 | 394.01 | 401.53 | 393.61 | 560,400 |
| 2024-05-08 | 394.83 | 396.71 | 393.73 | 395.94 | 388.13 | 550,800 |
| 2024-05-07 | 390.00 | 394.54 | 388.79 | 393.97 | 386.20 | 753,600 |
| 2024-05-06 | 382.53 | 387.96 | 381.87 | 387.70 | 380.05 | 781,300 |
| 2024-05-03 | 381.00 | 382.94 | 377.90 | 380.56 | 373.05 | 793,000 |
| 2024-05-02 | 368.84 | 377.65 | 360.05 | 376.40 | 368.97 | 1,346,800 |
| 2024-05-01 | 369.86 | 377.61 | 369.56 | 372.89 | 365.53 | 944,500 |
| 2024-04-30 | 372.32 | 374.18 | 369.46 | 370.33 | 363.02 | 1,116,100 |
| 2024-04-29 | 376.52 | 378.00 | 372.03 | 374.62 | 367.23 | 966,200 |
| 2024-04-26 | 374.95 | 378.99 | 371.97 | 376.13 | 368.71 | 718,500 |
| 2024-04-25 | 380.00 | 380.93 | 372.63 | 375.18 | 367.78 | 897,800 |
| 2024-04-24 | 381.29 | 382.50 | 377.60 | 381.21 | 373.69 | 582,500 |
| 2024-04-23 | 379.00 | 383.68 | 377.10 | 382.17 | 374.63 | 572,200 |
| 2024-04-22 | 376.60 | 380.47 | 374.80 | 379.26 | 371.78 | 504,900 |
| 2024-04-19 | 375.98 | 376.37 | 371.34 | 374.67 | 367.28 | 820,300 |
| 2024-04-18 | 377.19 | 379.97 | 369.42 | 374.60 | 367.21 | 789,600 |
| 2024-04-17 | 375.00 | 378.38 | 373.27 | 375.41 | 368.00 | 576,000 |
| 2024-04-16 | 372.99 | 375.24 | 370.29 | 370.73 | 363.42 | 900,000 |
| 2024-04-15 | 381.97 | 384.61 | 371.97 | 373.54 | 366.17 | 771,600 |
| 2024-04-12 | 380.28 | 382.05 | 375.86 | 377.16 | 369.72 | 624,400 |
| 2024-04-11 | 384.82 | 386.72 | 381.54 | 383.55 | 375.98 | 661,600 |
| 2024-04-10 | 389.66 | 391.73 | 384.04 | 384.46 | 376.87 | 591,500 |
| 2024-04-09 | 401.06 | 401.06 | 394.31 | 397.89 | 390.04 | 398,800 |
| 2024-04-08 | 393.47 | 398.31 | 392.34 | 396.07 | 388.26 | 698,900 |
| 2024-04-05 | 390.92 | 393.79 | 387.78 | 392.47 | 384.73 | 619,700 |
| 2024-04-04 | 395.61 | 402.38 | 391.19 | 391.57 | 383.84 | 892,600 |
| 2024-04-03 | 391.22 | 394.11 | 390.46 | 392.44 | 384.70 | 623,400 |
| 2024-04-02 | 395.28 | 395.28 | 388.58 | 391.20 | 383.48 | 1,181,500 |
| 2024-04-01 | 394.00 | 398.16 | 392.58 | 393.89 | 386.12 | 698,200 |
| 2024-03-28 | 392.31 | 395.54 | 391.16 | 393.03 | 385.28 | 566,200 |
| 2024-03-27 | 394.81 | 396.00 | 387.46 | 390.24 | 382.54 | 470,000 |
| 2024-03-26 | 388.47 | 392.00 | 386.31 | 390.92 | 383.21 | 736,200 |
| 2024-03-25 | 386.72 | 388.31 | 385.00 | 386.57 | 378.94 | 728,500 |
| 2024-03-22 | 397.52 | 398.00 | 387.58 | 387.64 | 379.99 | 495,200 |
| 2024-03-21 | 394.00 | 395.79 | 391.03 | 395.62 | 387.81 | 732,600 |
| 2024-03-20 | 388.59 | 390.79 | 386.48 | 390.21 | 382.51 | 568,000 |
| 2024-03-19 | 385.40 | 389.79 | 384.61 | 387.20 | 379.56 | 689,900 |
| 2024-03-18 | 385.89 | 389.17 | 383.64 | 384.08 | 376.50 | 797,900 |
| 2024-03-15 | 378.72 | 385.89 | 378.72 | 384.16 | 376.58 | 1,153,100 |
| 2024-03-14 | 388.30 | 391.98 | 381.00 | 383.41 | 375.85 | 457,100 |
| 2024-03-13 | 389.34 | 391.27 | 387.08 | 389.02 | 381.34 | 339,900 |
| 2024-03-12 | 387.35 | 390.77 | 385.02 | 388.93 | 381.26 | 337,400 |
| 2024-03-11 | 385.94 | 386.75 | 382.87 | 384.85 | 377.26 | 411,000 |
| 2024-03-08 | 392.12 | 393.20 | 386.31 | 387.01 | 379.37 | 493,400 |
| 2024-03-07 | 392.99 | 394.48 | 389.17 | 391.58 | 383.85 | 672,100 |
| 2024-03-06 | 383.31 | 389.61 | 383.31 | 389.03 | 381.35 | 816,800 |
| 2024-03-05 | 380.82 | 384.89 | 380.30 | 382.50 | 374.95 | 796,100 |
| 2024-03-04 | 379.00 | 384.50 | 377.62 | 382.50 | 374.95 | 795,100 |
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.