Moodys Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	368.76	374.38	368.50	373.94	365.73	998,200
2023-12-01	364.00	371.19	361.71	371.05	362.91	937,600
2023-11-30	360.43	365.20	358.68	364.96	356.95	1,882,000
2023-11-29	363.24	364.07	361.42	361.89	353.95	922,300
2023-11-28	360.26	362.81	358.49	361.18	353.25	727,400
2023-11-27	361.36	362.20	359.39	361.30	353.37	800,100
2023-11-24	364.96	364.96	361.22	362.38	354.43	425,100
2023-11-22	364.92	368.67	363.96	364.55	356.55	1,276,500
2023-11-21	361.70	364.65	360.81	363.80	355.06	1,006,900
2023-11-20	356.47	361.88	355.77	361.11	352.44	1,312,600
2023-11-17	354.58	357.66	353.29	356.67	348.10	865,800
2023-11-16	352.90	354.73	352.17	353.57	345.08	960,300
2023-11-15	350.76	353.90	350.38	350.70	342.28	839,400
2023-11-14	348.23	353.16	344.60	351.17	342.74	1,125,800
2023-11-13	342.70	345.09	342.16	343.51	335.26	744,000
2023-11-10	341.97	345.03	338.82	344.57	336.29	762,200
2023-11-09	340.00	343.14	337.80	339.88	331.72	887,500
2023-11-08	335.51	339.32	334.78	338.73	330.59	534,000
2023-11-07	333.98	338.48	332.05	335.87	327.80	655,000
2023-11-06	331.24	333.71	329.72	333.44	325.43	643,700
2023-11-03	330.00	336.15	329.23	331.42	323.46	950,900
2023-11-02	318.99	327.37	317.54	326.83	318.98	1,365,200
2023-11-01	308.69	314.98	307.23	312.88	305.37	1,000,000
2023-10-31	306.21	309.52	303.98	308.00	300.60	730,500
2023-10-30	304.78	307.75	298.86	306.32	298.96	779,000
2023-10-27	310.74	311.36	300.98	301.97	294.72	805,800
2023-10-26	312.13	315.23	310.00	310.09	302.64	832,600
2023-10-25	319.02	324.96	312.28	314.26	306.71	1,442,000
2023-10-24	310.00	311.68	303.06	305.61	298.27	1,543,100
2023-10-23	307.18	312.74	307.16	309.05	301.63	708,800
2023-10-20	310.38	311.61	307.83	309.60	302.16	1,334,900
2023-10-19	314.38	316.51	310.42	311.58	304.10	548,700
2023-10-18	318.99	319.15	313.98	314.02	306.48	526,300
2023-10-17	319.34	324.86	318.42	321.40	313.68	390,200
2023-10-16	320.33	325.10	318.67	321.42	313.70	498,000
2023-10-13	320.28	321.20	314.75	317.40	309.78	453,900
2023-10-12	327.39	327.39	318.16	319.93	312.25	545,100
2023-10-11	324.40	326.03	322.76	325.52	317.70	575,600
2023-10-10	318.08	324.74	317.48	321.87	314.14	845,900
2023-10-09	315.15	319.37	314.65	318.37	310.72	437,700
2023-10-06	312.16	318.72	310.81	317.11	309.49	643,700
2023-10-05	313.54	314.90	311.60	313.99	306.45	596,200
2023-10-04	309.25	314.92	307.80	314.49	306.94	896,700
2023-10-03	314.35	315.10	306.92	307.80	300.41	537,200
2023-10-02	313.94	319.52	313.70	316.22	308.63	652,200
2023-09-29	320.93	322.24	315.33	316.17	308.58	730,400
2023-09-28	315.10	319.73	315.10	318.46	310.81	603,500
2023-09-27	316.68	319.02	312.91	314.51	306.96	951,600
2023-09-26	319.60	320.79	315.12	315.43	307.85	1,051,700
2023-09-25	323.20	324.65	321.71	322.81	315.06	417,100
2023-09-22	324.28	327.65	323.86	324.22	316.43	387,600
2023-09-21	333.66	335.28	323.93	324.27	316.48	663,500
2023-09-20	341.78	342.94	335.68	335.85	327.78	371,800
2023-09-19	342.72	343.66	338.14	340.69	332.51	332,500
2023-09-18	340.50	344.97	339.85	343.40	335.15	361,200
2023-09-15	343.99	346.90	340.98	341.19	333.00	933,600
2023-09-14	346.28	350.46	344.06	348.86	340.48	557,600
2023-09-13	339.77	344.21	338.94	343.20	334.96	553,300
2023-09-12	337.71	341.35	337.19	339.21	331.06	458,200
2023-09-11	341.24	341.39	337.76	339.76	331.60	521,000

← NewerPage 13 of 21 · 1,255 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.