Moodys Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	295.35	295.35	288.43	291.44	283.07	952,000
2023-03-17	296.26	299.76	291.05	294.25	285.80	1,673,700
2023-03-16	291.19	300.32	290.48	297.95	289.40	652,500
2023-03-15	288.80	293.11	287.10	292.79	284.39	960,200
2023-03-14	289.93	296.22	288.74	293.02	284.61	896,500
2023-03-13	280.16	289.72	278.23	285.31	277.12	1,515,200
2023-03-10	295.67	296.49	283.89	285.09	276.91	1,162,100
2023-03-09	295.70	302.95	293.55	295.05	286.58	1,124,700
2023-03-08	293.35	295.74	291.35	294.12	285.68	856,200
2023-03-07	303.75	304.07	292.74	293.49	285.07	806,900
2023-03-06	298.74	304.20	298.65	303.48	294.77	888,500
2023-03-03	293.23	299.39	292.20	298.62	290.05	708,900
2023-03-02	285.15	290.61	284.80	290.34	282.01	745,900
2023-03-01	288.38	292.88	288.38	289.28	280.98	465,600
2023-02-28	289.23	293.87	288.05	290.15	281.82	832,700
2023-02-27	294.03	294.03	288.86	289.71	281.39	395,600
2023-02-24	287.98	290.31	286.33	289.24	280.94	550,700
2023-02-23	295.00	296.50	289.44	294.44	285.99	574,700
2023-02-22	295.48	296.92	291.92	294.41	285.21	858,500
2023-02-21	297.03	298.13	292.52	294.84	285.63	819,600
2023-02-17	299.84	302.09	297.74	301.45	292.03	851,000
2023-02-16	305.01	306.17	302.11	302.50	293.05	649,500
2023-02-15	305.66	310.87	305.66	310.46	300.76	610,000
2023-02-14	312.98	314.52	309.05	309.07	299.41	695,500
2023-02-13	307.88	313.56	307.61	313.55	303.75	588,600
2023-02-10	304.66	307.24	303.44	306.77	297.18	525,400
2023-02-09	315.11	315.11	305.96	307.01	297.42	865,800
2023-02-08	316.53	317.27	311.11	311.99	302.24	549,800
2023-02-07	312.09	318.36	310.08	317.89	307.96	834,800
2023-02-06	319.49	320.15	313.60	314.52	304.69	865,200
2023-02-03	322.68	325.28	318.04	324.36	314.22	1,053,600
2023-02-02	328.88	335.91	326.20	329.49	319.19	1,196,900
2023-02-01	320.80	326.16	318.52	323.27	313.17	1,516,500
2023-01-31	319.21	324.25	316.54	322.75	312.67	1,526,700
2023-01-30	315.62	318.83	313.41	314.20	304.38	973,500
2023-01-27	315.55	320.92	315.33	319.58	309.59	630,100
2023-01-26	317.27	318.94	314.04	318.21	308.27	913,300
2023-01-25	310.74	315.87	307.60	315.73	305.86	1,261,400
2023-01-24	317.47	319.95	313.93	315.36	305.51	1,117,400
2023-01-23	318.16	324.56	318.10	320.19	310.19	917,400
2023-01-20	315.01	322.39	313.08	320.47	310.46	2,579,700
2023-01-19	312.25	317.23	308.22	312.96	303.18	880,500
2023-01-18	316.73	321.62	314.83	316.48	306.59	1,811,500
2023-01-17	314.60	317.23	312.49	313.58	303.78	1,659,600
2023-01-13	309.02	315.00	308.92	314.53	304.70	835,800
2023-01-12	309.66	312.90	304.20	312.40	302.64	789,500
2023-01-11	299.95	308.06	298.94	307.43	297.82	769,400
2023-01-10	289.86	297.44	289.86	297.25	287.96	472,400
2023-01-09	292.29	297.76	290.40	290.79	281.70	752,300
2023-01-06	278.72	289.78	275.67	289.70	280.65	572,800
2023-01-05	280.48	281.77	275.90	276.69	268.04	407,700
2023-01-04	281.47	285.61	279.87	284.11	275.23	588,600
2023-01-03	283.50	284.90	274.81	276.47	267.83	613,800
2022-12-30	279.29	279.65	275.01	278.62	269.91	432,000
2022-12-29	276.00	283.08	275.73	282.93	274.09	316,700
2022-12-28	276.24	279.35	272.70	273.02	264.49	395,700
2022-12-27	277.83	278.92	275.20	276.36	267.72	424,700
2022-12-23	278.39	280.63	276.87	278.82	270.11	320,600
2022-12-22	280.24	281.00	275.19	279.19	270.47	446,100
2022-12-21	278.19	282.51	276.62	282.42	273.60	644,500

← NewerPage 16 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.