Moodys Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-01 | 378.39 | 383.65 | 377.51 | 382.04 | 374.50 | 617,200 |
| 2024-02-29 | 380.93 | 383.84 | 378.36 | 379.42 | 371.93 | 1,690,200 |
| 2024-02-28 | 377.10 | 381.38 | 376.59 | 379.86 | 372.37 | 538,500 |
| 2024-02-27 | 379.71 | 379.71 | 375.72 | 377.67 | 370.22 | 548,000 |
| 2024-02-26 | 385.87 | 387.00 | 379.89 | 380.12 | 372.62 | 536,700 |
| 2024-02-23 | 382.93 | 386.53 | 382.93 | 385.51 | 377.90 | 549,100 |
| 2024-02-22 | 380.48 | 384.23 | 377.83 | 381.90 | 374.37 | 790,300 |
| 2024-02-21 | 373.81 | 377.02 | 371.77 | 375.86 | 367.61 | 719,100 |
| 2024-02-20 | 369.46 | 376.06 | 368.25 | 375.32 | 367.08 | 964,900 |
| 2024-02-16 | 372.19 | 375.54 | 368.79 | 370.76 | 362.62 | 985,700 |
| 2024-02-15 | 367.98 | 375.71 | 367.98 | 373.24 | 365.05 | 1,262,400 |
| 2024-02-14 | 370.00 | 371.63 | 363.49 | 366.48 | 358.44 | 1,422,700 |
| 2024-02-13 | 378.43 | 385.81 | 365.76 | 369.23 | 361.13 | 2,001,900 |
| 2024-02-12 | 407.60 | 407.62 | 401.00 | 401.09 | 392.29 | 1,026,600 |
| 2024-02-09 | 398.00 | 405.34 | 396.12 | 405.17 | 396.28 | 939,500 |
| 2024-02-08 | 400.21 | 400.62 | 393.40 | 398.00 | 389.27 | 720,900 |
| 2024-02-07 | 401.68 | 406.30 | 399.34 | 404.85 | 395.96 | 779,400 |
| 2024-02-06 | 397.57 | 398.28 | 394.77 | 398.05 | 389.31 | 401,000 |
| 2024-02-05 | 396.56 | 399.31 | 393.18 | 396.99 | 388.28 | 727,800 |
| 2024-02-02 | 400.00 | 403.17 | 394.34 | 399.60 | 390.83 | 682,700 |
| 2024-02-01 | 391.99 | 402.54 | 390.99 | 402.54 | 393.71 | 652,600 |
| 2024-01-31 | 397.37 | 399.36 | 391.50 | 392.04 | 383.44 | 614,600 |
| 2024-01-30 | 392.00 | 397.27 | 390.99 | 396.51 | 387.81 | 716,400 |
| 2024-01-29 | 388.72 | 391.39 | 385.66 | 391.27 | 382.68 | 649,100 |
| 2024-01-26 | 392.37 | 392.73 | 388.94 | 389.29 | 380.75 | 417,700 |
| 2024-01-25 | 391.48 | 392.78 | 389.46 | 392.60 | 383.98 | 413,600 |
| 2024-01-24 | 391.48 | 392.09 | 389.52 | 389.94 | 381.38 | 450,300 |
| 2024-01-23 | 390.07 | 390.07 | 385.27 | 389.82 | 381.26 | 434,400 |
| 2024-01-22 | 387.61 | 390.44 | 387.10 | 388.79 | 380.26 | 681,000 |
| 2024-01-19 | 385.46 | 388.13 | 383.39 | 386.84 | 378.35 | 582,200 |
| 2024-01-18 | 381.26 | 384.45 | 379.10 | 383.20 | 374.79 | 500,900 |
| 2024-01-17 | 379.01 | 383.70 | 379.01 | 381.28 | 372.91 | 536,200 |
| 2024-01-16 | 376.50 | 381.94 | 375.93 | 381.73 | 373.35 | 667,700 |
| 2024-01-12 | 379.85 | 380.00 | 375.87 | 379.79 | 371.45 | 475,000 |
| 2024-01-11 | 376.50 | 376.82 | 371.03 | 376.80 | 368.53 | 984,400 |
| 2024-01-10 | 375.06 | 376.67 | 372.54 | 376.59 | 368.33 | 698,800 |
| 2024-01-09 | 372.50 | 375.12 | 371.36 | 373.07 | 364.88 | 835,800 |
| 2024-01-08 | 373.09 | 376.64 | 372.01 | 375.70 | 367.45 | 846,300 |
| 2024-01-05 | 374.34 | 376.54 | 370.40 | 371.69 | 363.53 | 738,400 |
| 2024-01-04 | 375.86 | 378.59 | 374.33 | 374.49 | 366.27 | 640,400 |
| 2024-01-03 | 379.29 | 379.91 | 373.58 | 375.23 | 366.99 | 791,000 |
| 2024-01-02 | 386.03 | 388.58 | 379.62 | 381.81 | 373.43 | 736,100 |
| 2023-12-29 | 390.63 | 393.45 | 388.74 | 390.56 | 381.99 | 578,600 |
| 2023-12-28 | 390.41 | 392.25 | 389.80 | 390.63 | 382.06 | 294,100 |
| 2023-12-27 | 388.06 | 390.91 | 386.46 | 390.21 | 381.65 | 347,200 |
| 2023-12-26 | 386.38 | 389.34 | 385.64 | 388.32 | 379.80 | 253,300 |
| 2023-12-22 | 388.66 | 389.46 | 385.39 | 387.58 | 379.07 | 477,500 |
| 2023-12-21 | 383.79 | 386.28 | 380.94 | 386.13 | 377.66 | 661,000 |
| 2023-12-20 | 391.10 | 393.67 | 381.99 | 382.45 | 374.06 | 894,300 |
| 2023-12-19 | 390.29 | 393.09 | 389.36 | 390.53 | 381.96 | 772,400 |
| 2023-12-18 | 389.75 | 391.55 | 387.35 | 390.99 | 382.41 | 665,700 |
| 2023-12-15 | 393.09 | 393.09 | 386.67 | 389.06 | 380.52 | 1,182,100 |
| 2023-12-14 | 394.71 | 396.91 | 390.48 | 391.62 | 383.03 | 855,600 |
| 2023-12-13 | 381.82 | 391.26 | 380.21 | 390.82 | 382.24 | 952,300 |
| 2023-12-12 | 378.36 | 380.71 | 377.96 | 380.57 | 372.22 | 813,900 |
| 2023-12-11 | 374.52 | 378.82 | 372.00 | 377.59 | 369.30 | 858,600 |
| 2023-12-08 | 371.99 | 378.32 | 369.99 | 374.61 | 366.39 | 1,282,200 |
| 2023-12-07 | 374.19 | 375.72 | 371.46 | 372.63 | 364.45 | 866,600 |
| 2023-12-06 | 376.89 | 378.18 | 372.99 | 373.43 | 365.23 | 890,700 |
| 2023-12-05 | 373.35 | 375.90 | 369.22 | 375.66 | 367.42 | 883,600 |
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.