Moodys Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	480.00	484.47	472.01	472.24	471.24	1,046,000
2026-07-22	493.48	493.99	482.96	489.70	488.67	1,281,300
2026-07-21	491.68	496.87	482.69	490.77	489.74	1,434,100
2026-07-20	508.24	510.01	502.09	505.37	504.30	774,500
2026-07-17	517.96	523.31	507.32	510.86	509.78	1,326,300
2026-07-16	509.33	519.09	508.16	519.02	517.93	935,500
2026-07-15	498.76	512.00	497.37	504.46	503.40	832,900
2026-07-14	487.00	495.75	480.00	494.73	493.69	652,200
2026-07-13	491.72	497.82	491.71	495.72	494.67	568,800
2026-07-10	491.49	496.10	483.81	487.28	486.25	510,700
2026-07-09	482.30	487.37	478.27	487.02	485.99	528,400
2026-07-08	496.36	496.96	483.19	485.10	484.08	585,300
2026-07-07	501.46	504.91	498.11	500.49	499.43	824,100
2026-07-06	492.35	499.97	480.63	498.78	497.73	863,800
2026-07-02	474.27	490.74	474.27	490.51	489.48	933,200
2026-07-01	455.49	474.39	454.00	468.38	467.39	1,080,600
2026-06-30	450.28	457.54	447.14	452.92	451.96	1,031,900
2026-06-29	452.48	455.62	448.54	452.73	451.78	848,800
2026-06-26	437.85	451.85	437.51	450.01	449.06	2,819,900
2026-06-25	450.37	459.78	438.14	438.85	437.92	1,181,100
2026-06-24	446.26	455.95	443.24	449.79	448.84	971,700
2026-06-23	450.03	452.40	442.29	443.97	443.03	1,095,700
2026-06-22	448.64	453.82	445.24	447.33	446.39	969,600
2026-06-18	457.63	460.25	448.85	450.67	449.72	1,964,400
2026-06-17	466.50	472.43	455.73	456.22	455.26	1,285,400
2026-06-16	460.34	471.40	459.22	468.41	467.42	1,301,000
2026-06-15	450.76	460.88	450.71	454.06	453.10	964,700
2026-06-12	445.00	448.48	438.17	447.85	446.91	672,300
2026-06-11	449.59	450.50	438.41	441.82	440.89	1,174,700
2026-06-10	447.00	454.10	444.33	450.69	449.74	553,700
2026-06-09	443.71	452.50	441.70	449.94	448.99	901,100
2026-06-08	451.13	451.41	443.18	443.76	442.82	776,000
2026-06-05	451.69	454.22	447.85	451.35	450.40	660,500
2026-06-04	455.27	460.52	447.92	449.15	448.20	979,100
2026-06-03	450.00	451.02	441.79	448.39	447.44	853,800
2026-06-02	460.63	462.00	446.66	453.60	452.64	1,040,500
2026-06-01	453.67	465.67	448.96	464.20	463.22	894,100
2026-05-29	448.91	459.24	448.41	453.25	452.29	2,126,900
2026-05-28	454.12	455.75	447.84	450.45	449.50	1,003,800
2026-05-27	452.34	457.49	448.26	451.56	450.61	910,500
2026-05-26	450.24	454.81	446.43	451.10	450.15	842,700
2026-05-22	446.00	452.85	445.62	449.12	448.17	502,900
2026-05-21	440.18	447.56	436.20	445.37	444.43	1,046,700
2026-05-20	434.37	445.45	427.89	444.27	443.33	1,162,000
2026-05-19	445.74	448.00	434.29	434.49	433.57	1,316,400
2026-05-18	427.01	443.61	427.01	443.41	442.47	1,107,400
2026-05-15	432.48	438.23	426.21	428.90	428.00	1,262,500
2026-05-14	440.51	443.45	432.37	432.68	430.74	1,108,900
2026-05-13	446.87	447.35	432.35	438.32	436.35	1,043,900
2026-05-12	449.61	458.67	447.21	451.75	449.72	1,030,700
2026-05-11	448.16	452.68	446.36	448.39	446.38	924,500
2026-05-08	457.10	459.14	446.96	451.32	449.30	762,800
2026-05-07	446.08	458.00	444.54	457.10	455.05	1,033,400
2026-05-06	458.29	459.99	446.88	448.64	446.63	1,216,700
2026-05-05	450.01	460.50	442.22	454.55	452.51	1,126,900
2026-05-04	453.97	460.83	449.18	449.56	447.54	771,900
2026-05-01	466.39	469.88	455.74	455.77	453.73	811,300
2026-04-30	456.94	462.82	453.94	461.85	459.78	1,070,800
2026-04-29	456.78	462.18	452.74	460.11	458.05	1,080,800
2026-04-28	464.94	470.64	457.53	457.99	455.94	1,281,500

← NewerPage 2 of 79 · 4,728 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.