Moodys Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	338.80	343.12	338.67	340.71	331.75	467,500
2023-06-13	335.50	340.82	335.50	338.80	329.90	1,500,600
2023-06-12	335.73	337.40	332.95	335.59	326.77	595,000
2023-06-09	333.87	338.26	332.63	335.48	326.66	1,017,400
2023-06-08	326.74	333.90	324.78	333.24	324.48	603,400
2023-06-07	331.42	332.18	326.32	327.48	318.87	542,600
2023-06-06	328.34	331.41	328.34	330.69	322.00	561,600
2023-06-05	326.38	330.43	325.85	328.80	320.16	694,000
2023-06-02	325.78	329.70	325.00	326.99	318.40	917,200
2023-06-01	316.55	324.95	316.55	323.67	315.16	750,700
2023-05-31	313.05	317.00	310.84	316.88	308.55	2,860,600
2023-05-30	315.24	319.62	312.98	313.54	305.30	698,000
2023-05-26	309.77	313.30	309.04	313.00	304.77	764,300
2023-05-25	310.54	311.00	308.49	309.67	301.53	542,800
2023-05-24	310.97	311.94	308.27	309.03	300.91	639,900
2023-05-23	318.36	319.94	311.85	312.79	304.57	695,800
2023-05-22	314.92	322.21	314.92	321.38	312.93	700,100
2023-05-19	315.10	317.96	312.97	315.03	306.75	589,800
2023-05-18	308.95	314.37	308.00	314.15	305.89	452,400
2023-05-17	309.94	311.36	306.71	309.48	300.60	876,200
2023-05-16	309.84	310.84	307.03	307.43	298.60	871,600
2023-05-15	310.90	314.05	309.89	311.08	302.15	725,000
2023-05-12	310.04	311.31	307.90	309.71	300.82	630,500
2023-05-11	311.11	311.36	308.60	308.95	300.08	846,200
2023-05-10	308.76	310.99	307.12	310.58	301.66	1,072,100
2023-05-09	304.63	307.59	304.10	305.93	297.15	584,500
2023-05-08	305.73	306.62	304.11	305.94	297.16	494,200
2023-05-05	303.36	305.67	303.00	304.64	295.89	873,700
2023-05-04	299.38	301.35	296.45	299.65	291.05	947,200
2023-05-03	307.03	309.02	299.94	300.23	291.61	700,200
2023-05-02	310.70	311.15	304.08	305.77	296.99	598,400
2023-05-01	312.23	314.96	311.92	313.28	304.29	560,600
2023-04-28	311.14	313.42	309.02	313.12	304.13	578,300
2023-04-27	308.24	312.24	305.44	311.40	302.46	730,100
2023-04-26	306.73	308.80	303.95	304.92	296.17	989,600
2023-04-25	306.75	316.55	305.34	306.45	297.65	1,142,100
2023-04-24	304.23	304.65	300.64	302.65	293.96	748,300
2023-04-21	303.95	304.00	299.83	303.59	294.88	522,200
2023-04-20	300.21	304.37	300.21	302.73	294.04	604,500
2023-04-19	303.70	305.66	302.64	303.14	294.44	736,100
2023-04-18	304.83	305.68	302.28	305.33	296.57	632,200
2023-04-17	301.15	304.07	299.80	303.36	294.65	446,500
2023-04-14	303.85	306.07	300.84	302.32	293.64	520,200
2023-04-13	299.37	304.01	297.64	303.90	295.18	622,000
2023-04-12	302.65	303.83	297.78	298.18	289.62	786,000
2023-04-11	296.81	300.21	296.81	299.32	290.73	415,000
2023-04-10	295.08	296.77	290.98	295.66	287.17	492,600
2023-04-06	302.02	302.84	296.16	298.62	290.05	564,500
2023-04-05	303.23	304.04	300.28	302.85	294.16	584,200
2023-04-04	305.97	310.29	302.39	303.94	295.22	743,400
2023-04-03	304.16	305.83	301.23	304.30	295.56	937,500
2023-03-31	303.16	306.21	301.00	306.02	297.24	641,500
2023-03-30	302.59	303.96	298.92	300.94	292.30	448,700
2023-03-29	297.60	299.99	296.63	299.55	290.95	517,100
2023-03-28	293.07	294.80	292.00	293.99	285.55	540,600
2023-03-27	296.42	296.65	291.60	293.18	284.76	703,400
2023-03-24	287.39	293.40	285.13	292.73	284.33	569,100
2023-03-23	290.79	294.21	288.81	290.37	282.03	676,400
2023-03-22	296.65	300.58	290.77	290.83	282.48	844,000
2023-03-21	295.37	298.62	293.80	297.09	288.56	776,300

← NewerPage 15 of 79 · 4,730 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.