Moodys Corp historical data
| 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 |
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.