Moodys Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	341.64	344.88	340.73	342.46	329.42	664,000
2022-04-04	340.51	344.45	340.25	342.38	329.34	765,100
2022-04-01	337.36	341.15	335.97	340.33	327.37	657,300
2022-03-31	341.08	345.21	337.41	337.41	324.56	1,032,300
2022-03-30	340.32	341.03	337.16	338.32	325.44	689,200
2022-03-29	340.43	342.79	337.13	339.62	326.69	514,900
2022-03-28	331.20	335.98	330.96	335.76	322.97	644,200
2022-03-25	330.98	331.68	327.97	330.51	317.92	507,600
2022-03-24	327.34	329.53	325.39	329.50	316.95	948,600
2022-03-23	328.06	329.49	325.58	326.12	313.70	690,100
2022-03-22	326.66	332.35	326.66	330.98	318.38	637,400
2022-03-21	328.49	331.87	322.92	326.81	314.37	831,600
2022-03-18	323.76	331.84	321.73	331.23	318.62	1,493,900
2022-03-17	314.90	321.83	314.35	321.83	309.58	630,800
2022-03-16	310.58	315.09	308.68	314.86	302.87	1,814,600
2022-03-15	306.30	307.95	302.59	306.71	295.03	936,200
2022-03-14	306.09	308.38	299.69	301.31	289.84	871,900
2022-03-11	314.00	315.54	304.36	304.47	292.88	1,271,100
2022-03-10	306.26	316.04	302.04	314.00	302.04	1,967,200
2022-03-09	321.56	326.14	319.92	323.31	311.00	1,049,800
2022-03-08	315.94	322.03	311.74	314.00	302.04	1,021,500
2022-03-07	325.84	328.20	314.52	314.69	302.71	1,156,000
2022-03-04	321.74	328.02	320.34	325.84	313.43	1,160,800
2022-03-03	327.98	328.65	323.14	324.90	312.53	875,600
2022-03-02	325.24	329.42	322.35	325.99	313.58	978,600
2022-03-01	321.29	327.53	320.23	322.35	310.08	1,299,700
2022-02-28	320.94	326.80	318.59	322.03	309.77	1,560,900
2022-02-25	322.48	326.04	319.05	323.70	311.37	1,468,300
2022-02-24	310.88	323.27	310.26	322.00	309.74	1,086,700
2022-02-23	325.08	329.35	318.09	318.89	306.07	814,300
2022-02-22	320.93	326.12	319.82	323.05	310.07	773,800
2022-02-18	323.55	325.98	321.16	323.58	310.58	1,335,800
2022-02-17	329.63	330.43	321.55	323.14	310.15	1,299,200
2022-02-16	327.74	332.62	326.65	330.62	317.33	797,300
2022-02-15	329.44	330.39	327.64	329.82	316.56	674,100
2022-02-14	330.91	332.20	321.37	323.47	310.47	1,508,000
2022-02-11	349.53	349.99	330.57	332.29	318.94	1,816,100
2022-02-10	344.23	354.81	336.33	350.14	336.07	2,323,000
2022-02-09	349.00	349.00	341.95	343.26	329.46	1,059,800
2022-02-08	335.00	338.90	329.80	338.21	324.62	1,075,700
2022-02-07	346.28	348.33	335.30	336.51	322.99	838,700
2022-02-04	338.44	350.96	338.02	346.88	332.94	1,080,400
2022-02-03	337.33	344.68	333.57	340.36	326.68	931,100
2022-02-02	339.00	347.67	337.97	347.05	333.10	937,200
2022-02-01	343.98	344.28	336.03	343.90	330.08	925,100
2022-01-31	336.75	343.09	334.52	343.00	329.21	728,900
2022-01-28	326.63	336.77	322.07	336.51	322.99	769,400
2022-01-27	328.99	333.96	324.89	325.92	312.82	1,105,500
2022-01-26	330.08	335.73	322.65	324.54	311.50	1,066,900
2022-01-25	337.06	339.63	324.26	325.03	311.97	1,659,800
2022-01-24	335.60	344.56	328.66	344.08	330.25	963,500
2022-01-21	345.46	349.19	340.96	341.87	328.13	782,600
2022-01-20	349.11	354.69	344.54	345.27	331.39	771,300
2022-01-19	347.31	354.45	346.19	346.63	332.70	583,200
2022-01-18	347.76	349.18	342.51	344.42	330.58	1,144,900
2022-01-14	359.47	360.00	348.30	353.55	339.34	897,000
2022-01-13	373.85	376.43	362.19	362.59	348.02	569,700
2022-01-12	369.65	373.37	368.00	372.90	357.91	608,000
2022-01-11	361.71	367.89	357.13	367.86	353.08	865,200
2022-01-10	368.39	370.01	357.58	361.79	347.25	952,600

← NewerPage 20 of 79 · 4,731 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.