Moodys Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-01	271.46	275.60	270.02	274.91	265.10	706,500
2022-06-30	270.00	274.14	268.08	271.97	262.27	708,900
2022-06-29	270.91	273.96	269.20	271.94	262.24	534,900
2022-06-28	276.96	279.66	270.06	270.60	260.95	756,000
2022-06-27	278.13	279.28	275.06	277.80	267.89	760,000
2022-06-24	272.01	277.80	271.43	277.50	267.60	1,205,300
2022-06-23	264.62	270.25	264.62	270.00	260.37	759,800
2022-06-22	258.09	265.50	257.34	263.17	253.78	841,500
2022-06-21	260.40	263.04	258.06	260.06	250.78	822,900
2022-06-17	251.93	259.05	251.01	255.87	246.74	1,675,900
2022-06-16	254.33	256.72	251.51	253.64	244.59	1,213,600
2022-06-15	260.42	266.70	258.99	262.30	252.94	861,300
2022-06-14	265.96	266.36	256.84	257.68	248.49	1,084,000
2022-06-13	267.80	269.80	264.23	265.35	255.88	936,100
2022-06-10	273.53	276.59	270.93	273.23	263.48	915,800
2022-06-09	282.37	285.42	279.20	279.44	269.47	617,300
2022-06-08	287.00	289.99	283.58	283.88	273.75	566,400
2022-06-07	282.00	289.83	282.00	289.39	279.07	721,100
2022-06-06	286.71	290.09	284.47	284.53	274.38	565,900
2022-06-03	286.46	289.08	282.43	285.28	275.10	947,400
2022-06-02	282.50	293.90	280.78	293.57	283.10	810,300
2022-06-01	271.64	301.00	269.47	282.38	272.31	3,024,000
2022-05-31	305.13	306.22	300.02	301.57	290.81	2,883,300
2022-05-27	302.42	307.56	301.88	307.49	296.52	572,200
2022-05-26	293.88	300.87	293.27	299.44	288.76	666,600
2022-05-25	290.47	294.95	289.39	291.99	281.57	805,900
2022-05-24	294.02	295.52	289.08	292.88	282.43	762,600
2022-05-23	292.00	296.22	288.43	295.15	284.62	716,300
2022-05-20	287.02	289.33	281.79	289.27	278.95	1,505,900
2022-05-19	277.93	284.03	277.08	282.76	272.67	1,631,300
2022-05-18	288.86	288.99	279.73	280.60	269.92	831,000
2022-05-17	292.48	294.00	289.09	292.86	281.71	880,200
2022-05-16	287.26	290.09	282.24	287.76	276.80	961,400
2022-05-13	290.32	293.36	285.98	288.96	277.96	1,239,500
2022-05-12	278.00	286.77	276.79	285.59	274.72	925,300
2022-05-11	283.32	288.07	280.49	282.18	271.43	950,000
2022-05-10	286.67	289.29	281.51	285.04	274.19	1,180,300
2022-05-09	295.96	297.79	284.46	285.63	274.75	1,261,700
2022-05-06	299.74	302.56	295.38	300.44	289.00	1,061,700
2022-05-05	313.68	315.00	301.15	304.01	292.43	1,247,700
2022-05-04	311.19	318.61	302.63	317.41	305.32	1,338,000
2022-05-03	299.41	310.40	299.05	309.42	297.64	1,623,800
2022-05-02	288.03	305.76	287.01	301.13	289.66	2,997,500
2022-04-29	323.84	325.96	315.58	316.48	304.43	1,283,500
2022-04-28	323.51	328.29	317.85	326.60	314.16	771,800
2022-04-27	317.15	324.63	317.15	319.49	307.32	976,500
2022-04-26	323.12	325.52	318.23	319.00	306.85	973,300
2022-04-25	320.00	325.74	317.36	325.51	313.12	1,376,900
2022-04-22	326.00	329.90	322.08	322.42	310.14	1,059,500
2022-04-21	336.72	338.57	329.42	329.92	317.36	776,200
2022-04-20	335.67	339.28	333.95	335.04	322.28	537,500
2022-04-19	327.25	334.14	326.65	333.54	320.84	946,800
2022-04-18	327.51	330.59	326.36	328.23	315.73	643,900
2022-04-14	334.00	335.38	327.86	328.40	315.89	968,700
2022-04-13	330.68	333.78	326.35	333.66	320.95	806,400
2022-04-12	334.74	337.41	330.60	332.14	319.49	619,900
2022-04-11	339.63	340.31	332.46	334.37	321.64	1,167,300
2022-04-08	342.16	346.22	341.16	342.69	329.64	655,300
2022-04-07	340.48	344.94	338.16	343.38	330.30	616,500
2022-04-06	339.93	343.75	338.22	341.11	328.12	855,300

← NewerPage 19 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.