Moodys Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	341.24	341.39	337.76	339.76	331.60	521,000
2023-09-08	342.50	343.09	339.32	339.77	331.61	537,400
2023-09-07	338.94	343.07	338.36	342.12	333.90	559,500
2023-09-06	337.95	341.77	337.31	340.68	332.50	536,500
2023-09-05	338.80	340.38	335.74	338.30	330.18	550,200
2023-09-01	339.69	343.03	338.21	339.32	331.17	409,500
2023-08-31	338.82	340.00	336.11	336.80	328.71	698,100
2023-08-30	337.83	340.73	337.50	338.83	330.69	380,600
2023-08-29	334.07	338.43	334.01	337.79	329.68	414,100
2023-08-28	334.43	337.50	334.30	334.73	326.69	369,100
2023-08-25	333.29	335.66	331.10	334.43	326.40	487,000
2023-08-24	335.49	338.66	330.93	331.04	323.09	443,100
2023-08-23	328.62	335.99	327.43	334.67	326.63	392,500
2023-08-22	326.24	329.48	324.79	327.01	319.16	592,000
2023-08-21	327.18	328.19	323.11	324.78	316.98	517,100
2023-08-18	324.65	327.71	323.01	327.02	319.17	658,600
2023-08-17	331.54	332.96	328.26	328.50	320.61	682,300
2023-08-16	331.23	335.54	330.93	331.56	322.85	512,600
2023-08-15	336.78	337.93	331.65	332.74	323.99	469,200
2023-08-14	336.81	339.45	335.78	338.78	329.88	350,500
2023-08-11	337.69	338.77	335.45	336.70	327.85	359,500
2023-08-10	339.04	342.00	337.34	339.29	330.37	515,300
2023-08-09	337.32	340.88	336.93	337.78	328.90	499,600
2023-08-08	339.89	339.89	333.69	337.82	328.94	582,700
2023-08-07	342.13	342.44	339.21	342.41	333.41	547,700
2023-08-04	338.35	343.33	336.26	340.05	331.11	802,500
2023-08-03	341.19	342.04	336.70	338.05	329.16	890,000
2023-08-02	348.10	349.81	342.19	343.67	334.64	1,059,900
2023-08-01	350.45	353.33	349.71	352.36	343.10	569,700
2023-07-31	354.75	354.92	350.19	352.75	343.48	698,000
2023-07-28	355.50	357.08	351.43	353.46	344.17	668,500
2023-07-27	358.90	358.90	347.84	351.39	342.15	1,309,300
2023-07-26	360.90	361.76	354.23	359.25	349.81	1,005,900
2023-07-25	354.55	363.19	351.84	361.70	352.19	1,119,300
2023-07-24	357.21	359.28	355.33	356.88	347.50	1,001,600
2023-07-21	359.55	359.62	356.65	357.78	348.38	2,170,100
2023-07-20	357.51	361.00	357.21	358.85	349.42	747,900
2023-07-19	359.03	361.39	357.72	359.54	350.09	720,000
2023-07-18	355.58	359.88	355.14	359.44	349.99	585,000
2023-07-17	354.25	357.11	351.96	356.41	347.04	665,100
2023-07-14	351.24	353.75	350.21	353.15	343.87	572,800
2023-07-13	349.26	351.78	347.79	350.51	341.30	728,400
2023-07-12	344.26	348.24	342.97	347.21	338.08	892,800
2023-07-11	341.81	342.58	338.03	339.26	330.34	746,200
2023-07-10	340.14	344.59	340.14	342.10	333.11	467,500
2023-07-07	339.68	344.44	338.80	339.57	330.64	812,400
2023-07-06	342.53	343.17	338.59	342.22	333.23	957,300
2023-07-05	344.50	347.31	342.96	346.96	337.84	655,700
2023-07-03	345.81	346.58	341.80	346.39	337.29	333,000
2023-06-30	347.19	350.97	346.00	347.72	338.58	1,037,200
2023-06-29	341.88	344.84	340.42	344.45	335.40	384,500
2023-06-28	338.77	341.75	337.27	341.59	332.61	563,200
2023-06-27	336.95	339.62	335.73	338.83	329.92	379,800
2023-06-26	336.59	337.43	334.18	334.76	325.96	525,200
2023-06-23	333.55	338.23	331.62	337.28	328.42	934,300
2023-06-22	336.17	337.06	333.00	335.84	327.01	845,100
2023-06-21	338.20	339.40	334.15	338.54	329.64	764,800
2023-06-20	338.34	341.38	338.34	340.19	331.25	728,700
2023-06-16	350.39	351.06	341.76	341.85	332.87	1,243,300
2023-06-15	341.11	350.00	340.47	348.31	339.16	572,900

← NewerPage 14 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.