Moodys Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-07	374.34	375.08	370.63	372.40	357.43	504,500
2022-01-06	375.32	376.77	368.27	374.62	359.56	853,600
2022-01-05	386.67	388.23	377.00	377.05	361.90	559,500
2022-01-04	385.44	388.01	382.09	386.27	370.75	528,600
2022-01-03	391.74	392.53	380.56	383.59	368.17	639,300
2021-12-31	390.70	391.87	388.54	390.58	374.88	496,900
2021-12-30	398.87	399.36	390.45	391.06	375.34	463,300
2021-12-29	399.40	401.49	397.39	398.06	382.06	355,300
2021-12-28	401.50	403.73	398.20	399.42	383.37	320,700
2021-12-27	398.97	399.66	395.93	399.47	383.42	501,300
2021-12-23	396.88	399.83	396.07	397.26	381.29	304,500
2021-12-22	391.41	395.28	390.78	394.97	379.10	394,300
2021-12-21	390.41	392.52	387.17	391.28	375.55	428,700
2021-12-20	388.53	389.38	382.60	386.94	371.39	488,300
2021-12-17	394.18	398.80	390.25	393.64	377.82	1,016,300
2021-12-16	399.78	400.73	391.91	395.92	380.01	770,300
2021-12-15	393.31	398.11	389.36	397.73	381.75	457,300
2021-12-14	396.51	399.03	387.77	391.94	376.19	595,100
2021-12-13	398.04	400.18	396.46	398.80	382.77	718,700
2021-12-10	395.54	398.00	393.39	397.75	381.76	346,400
2021-12-09	398.30	400.39	393.30	393.40	377.59	553,500
2021-12-08	398.63	400.26	395.76	398.06	382.06	570,800
2021-12-07	393.49	400.62	393.49	398.40	382.39	641,800
2021-12-06	387.05	388.53	380.01	385.41	369.92	662,200
2021-12-03	392.98	395.08	379.59	384.78	369.32	846,200
2021-12-02	380.76	390.87	380.36	389.15	373.51	872,200
2021-12-01	394.62	395.96	380.00	380.27	364.99	877,200
2021-11-30	394.41	398.89	389.17	390.64	374.94	1,333,000
2021-11-29	389.90	399.71	387.63	397.27	381.30	1,197,300
2021-11-26	386.88	391.47	382.51	384.09	368.65	544,700
2021-11-24	384.75	393.23	384.35	392.51	376.73	407,200
2021-11-23	383.66	387.17	378.41	386.61	371.07	374,000
2021-11-22	386.78	391.50	384.28	384.57	369.11	594,300
2021-11-19	397.20	398.12	386.50	387.42	371.25	672,600
2021-11-18	398.28	398.28	392.01	395.04	378.56	508,300
2021-11-17	400.80	402.41	386.85	397.28	380.70	961,300
2021-11-16	391.04	403.54	391.04	401.64	384.88	635,300
2021-11-15	388.15	394.94	387.39	390.78	374.47	764,400
2021-11-12	386.50	390.45	384.36	388.02	371.83	579,200
2021-11-11	389.45	390.93	382.22	385.45	369.37	399,500
2021-11-10	391.91	394.02	387.24	387.69	371.51	623,400
2021-11-09	387.27	393.39	387.06	392.30	375.93	591,600
2021-11-08	387.81	390.03	384.96	387.27	371.11	770,000
2021-11-05	391.00	393.19	386.81	387.11	370.96	533,100
2021-11-04	387.57	391.91	387.01	389.04	372.81	588,900
2021-11-03	392.00	394.99	382.45	386.55	370.42	626,800
2021-11-02	394.30	396.18	390.00	390.70	374.40	620,100
2021-11-01	406.82	407.94	391.30	394.39	377.93	551,800
2021-10-29	407.41	407.73	400.30	404.15	387.29	774,400
2021-10-28	396.45	407.08	395.32	406.69	389.72	714,100
2021-10-27	390.47	395.39	388.95	392.64	376.26	746,700
2021-10-26	388.00	395.19	387.57	390.34	374.05	595,600
2021-10-25	381.69	386.30	379.58	385.10	369.03	545,500
2021-10-22	377.40	382.50	376.79	381.66	365.73	410,100
2021-10-21	370.87	376.45	367.52	376.20	360.50	384,900
2021-10-20	380.30	380.30	370.96	371.94	356.42	525,600
2021-10-19	374.67	379.58	374.67	378.96	363.15	399,800
2021-10-18	371.11	374.35	368.92	374.00	358.39	577,700
2021-10-15	373.14	373.14	368.82	371.18	355.69	704,900
2021-10-14	365.71	370.58	365.71	370.49	355.03	329,000

← NewerPage 21 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.