Moodys Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	276.97	279.63	274.81	274.88	266.29	583,800
2022-12-19	279.77	281.22	276.20	278.32	269.62	525,100
2022-12-16	282.35	284.40	279.15	281.76	272.96	1,024,200
2022-12-15	292.51	293.31	286.42	286.86	277.90	717,900
2022-12-14	300.20	305.27	294.87	297.62	288.32	1,041,100
2022-12-13	307.38	310.64	298.32	301.63	292.21	1,067,600
2022-12-12	288.74	291.09	287.45	291.04	281.95	870,200
2022-12-09	288.50	290.74	287.46	287.97	278.97	620,400
2022-12-08	291.17	294.45	288.99	289.86	280.80	842,700
2022-12-07	291.15	293.96	289.55	290.68	281.60	596,000
2022-12-06	293.12	294.36	291.16	292.60	283.46	647,400
2022-12-05	297.39	298.46	290.50	291.30	282.20	702,400
2022-12-02	301.28	303.84	297.47	301.73	292.30	479,300
2022-12-01	300.66	308.87	300.66	306.08	296.52	832,500
2022-11-30	289.21	298.46	284.43	298.27	288.95	1,354,400
2022-11-29	291.09	292.87	288.12	289.53	280.48	576,200
2022-11-28	296.02	301.02	291.39	291.89	282.77	727,400
2022-11-25	296.49	302.33	295.73	301.00	291.59	430,400
2022-11-23	294.55	299.11	293.18	297.96	288.65	397,900
2022-11-22	292.53	295.26	290.28	294.36	285.16	381,600
2022-11-21	290.13	294.07	288.60	291.94	282.14	555,100
2022-11-18	294.55	296.37	287.56	292.33	282.52	697,500
2022-11-17	291.07	291.07	285.48	289.80	280.07	845,300
2022-11-16	298.01	299.13	294.24	296.74	286.78	801,200
2022-11-15	302.54	304.61	295.83	298.74	288.71	861,900
2022-11-14	306.33	307.60	293.45	293.60	283.74	1,075,400
2022-11-11	297.25	312.86	295.22	310.37	299.95	1,882,100
2022-11-10	278.18	294.65	275.00	294.26	284.38	1,585,500
2022-11-09	265.29	267.52	261.71	262.48	253.67	514,500
2022-11-08	265.85	270.00	264.15	267.14	258.17	733,200
2022-11-07	262.79	264.69	260.12	264.39	255.51	524,100
2022-11-04	258.47	260.97	254.00	258.96	250.27	577,100
2022-11-03	252.35	257.07	251.98	254.62	246.07	540,300
2022-11-02	263.43	266.68	256.09	256.11	247.51	939,600
2022-11-01	268.90	270.74	263.61	264.35	255.48	789,500
2022-10-31	266.79	268.70	263.88	264.87	255.98	882,600
2022-10-28	260.25	269.99	259.16	269.09	260.06	858,600
2022-10-27	258.95	263.69	258.04	261.00	252.24	1,017,400
2022-10-26	257.10	262.88	254.89	256.97	248.34	1,156,700
2022-10-25	241.13	258.92	239.75	257.62	248.97	1,602,300
2022-10-24	243.82	246.61	240.31	244.98	236.76	1,306,300
2022-10-21	236.77	242.54	233.22	242.03	233.91	990,300
2022-10-20	242.23	245.41	235.93	237.41	229.44	730,400
2022-10-19	243.16	245.41	239.51	241.88	233.76	729,800
2022-10-18	250.68	251.16	245.26	245.93	237.67	1,023,200
2022-10-17	240.36	244.95	240.36	243.06	234.90	785,700
2022-10-14	244.35	247.52	235.01	235.25	227.35	770,300
2022-10-13	232.52	243.78	230.16	241.83	233.71	866,700
2022-10-12	241.16	242.21	238.22	239.55	231.51	758,200
2022-10-11	241.90	244.73	238.32	240.88	232.79	901,800
2022-10-10	247.30	247.30	240.99	243.07	234.91	762,800
2022-10-07	251.18	252.24	243.80	245.46	237.22	961,800
2022-10-06	261.19	262.55	252.75	254.07	245.54	863,500
2022-10-05	258.31	264.12	257.48	261.86	253.07	820,200
2022-10-04	254.69	262.21	253.78	261.98	253.19	855,000
2022-10-03	244.46	252.31	242.61	250.87	242.45	588,500
2022-09-30	246.33	249.61	242.70	243.11	234.95	985,300
2022-09-29	249.82	249.82	244.65	246.56	238.28	740,600
2022-09-28	251.46	254.35	249.51	251.98	243.52	592,800
2022-09-27	253.49	254.80	247.84	249.74	241.36	969,300

← NewerPage 17 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.