Moodys Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	254.57	254.86	248.51	250.32	241.92	886,300
2022-09-23	253.87	255.54	250.18	254.69	246.14	877,100
2022-09-22	265.71	267.18	253.23	255.30	246.73	1,281,500
2022-09-21	273.10	275.93	266.69	266.70	257.75	556,400
2022-09-20	275.82	276.70	267.93	270.81	261.72	824,000
2022-09-19	278.10	279.68	275.90	278.51	269.16	583,300
2022-09-16	279.03	280.84	276.83	280.29	270.88	1,471,000
2022-09-15	286.16	287.31	280.50	282.31	272.83	621,200
2022-09-14	292.19	292.50	283.01	286.21	276.60	535,900
2022-09-13	296.70	296.70	290.34	290.71	280.95	908,700
2022-09-12	302.10	303.74	300.63	303.33	293.15	501,400
2022-09-09	298.01	300.50	296.55	299.54	289.48	383,500
2022-09-08	291.74	296.50	290.87	296.11	286.17	739,700
2022-09-07	288.15	294.82	286.68	294.43	284.55	579,000
2022-09-06	285.38	290.38	283.69	287.90	278.24	648,600
2022-09-02	290.19	290.65	282.36	284.40	274.85	487,200
2022-09-01	284.01	286.93	279.46	286.78	277.15	509,100
2022-08-31	289.22	289.69	283.93	284.52	274.97	965,400
2022-08-30	291.97	292.40	285.17	286.80	277.17	524,800
2022-08-29	291.26	293.79	289.60	290.10	280.36	464,400
2022-08-26	306.20	306.71	292.64	292.91	283.08	516,000
2022-08-25	300.14	306.26	298.13	306.05	295.78	434,400
2022-08-24	298.71	301.65	298.49	298.85	288.82	466,700
2022-08-23	302.09	304.57	298.53	298.60	288.58	541,700
2022-08-22	306.97	308.13	303.55	304.43	294.21	510,000
2022-08-19	317.53	317.76	309.87	310.89	300.45	504,700
2022-08-18	320.89	321.59	318.75	319.86	309.12	294,500
2022-08-17	318.34	322.92	317.94	321.56	310.09	387,300
2022-08-16	320.26	324.38	318.66	322.19	310.70	449,900
2022-08-15	322.25	325.26	321.69	322.30	310.80	458,300
2022-08-12	319.48	323.31	318.38	322.97	311.45	373,300
2022-08-11	324.65	324.65	317.03	317.60	306.27	341,200
2022-08-10	315.93	322.76	315.65	322.54	311.03	779,300
2022-08-09	310.98	312.51	309.35	310.52	299.44	322,400
2022-08-08	313.98	315.09	310.44	312.85	301.69	546,900
2022-08-05	310.00	312.70	307.68	311.07	299.97	482,300
2022-08-04	310.46	314.52	308.81	313.29	302.11	873,400
2022-08-03	309.18	310.88	304.06	309.92	298.86	798,200
2022-08-02	304.52	310.82	302.06	307.51	296.54	871,800
2022-08-01	307.00	308.91	304.16	307.51	296.54	831,900
2022-07-29	305.32	311.53	305.02	310.25	299.18	808,000
2022-07-28	296.02	307.33	293.84	306.28	295.35	960,300
2022-07-27	285.83	297.50	284.25	293.62	283.15	1,562,800
2022-07-26	289.99	293.20	283.12	286.57	276.35	1,174,600
2022-07-25	294.71	295.44	288.59	290.58	280.21	1,159,200
2022-07-22	296.95	298.49	292.97	295.46	284.92	731,200
2022-07-21	292.27	296.15	290.65	295.95	285.39	652,600
2022-07-20	290.14	292.15	287.49	291.03	280.65	893,400
2022-07-19	284.33	289.53	282.54	289.14	278.83	886,800
2022-07-18	283.62	285.04	279.81	280.85	270.83	828,200
2022-07-15	278.92	281.66	278.36	281.61	271.56	937,400
2022-07-14	272.15	277.02	270.53	275.20	265.38	1,081,200
2022-07-13	270.98	276.48	269.65	275.72	265.88	740,700
2022-07-12	283.31	285.60	274.05	275.45	265.62	796,000
2022-07-11	284.02	285.84	282.34	283.64	273.52	611,900
2022-07-08	283.15	286.67	281.76	284.13	273.99	532,800
2022-07-07	281.89	285.38	280.13	284.94	274.78	766,900
2022-07-06	280.73	285.44	278.65	282.99	272.89	633,500
2022-07-05	271.10	280.15	271.01	280.05	270.06	747,300
2022-07-01	271.46	275.60	270.02	274.91	265.10	706,500

← NewerPage 18 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.