Moodys Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-13	363.42	363.42	358.39	361.47	346.39	342,200
2021-10-12	362.28	365.17	359.60	360.93	345.87	366,100
2021-10-11	360.73	366.35	360.04	360.05	345.03	360,800
2021-10-08	364.36	364.81	359.86	362.27	347.15	388,400
2021-10-07	362.35	367.08	362.19	362.99	347.84	842,200
2021-10-06	350.98	358.60	349.80	357.95	343.01	454,700
2021-10-05	351.75	359.35	350.88	355.38	340.55	562,300
2021-10-04	357.63	359.40	346.88	349.73	335.14	637,000
2021-10-01	357.50	361.88	353.65	359.25	344.26	415,800
2021-09-30	361.46	362.95	354.90	355.11	340.29	661,700
2021-09-29	357.46	361.53	355.62	359.42	344.42	511,700
2021-09-28	364.51	366.08	353.03	355.49	340.66	702,100
2021-09-27	374.57	374.57	365.72	368.20	352.84	488,400
2021-09-24	375.81	378.61	373.31	376.27	360.57	337,300
2021-09-23	371.20	377.47	371.20	376.92	361.19	485,300
2021-09-22	372.36	372.36	367.14	370.38	354.93	335,700
2021-09-21	370.83	371.94	368.94	369.44	354.02	363,200
2021-09-20	366.00	370.54	365.39	368.93	353.54	704,900
2021-09-17	377.60	378.70	368.78	370.00	354.56	1,260,600
2021-09-16	380.65	382.70	380.07	380.33	364.46	461,400
2021-09-15	381.67	383.25	376.75	379.81	363.96	418,700
2021-09-14	380.81	382.26	378.53	380.15	364.29	352,100
2021-09-13	385.26	386.99	374.54	379.17	363.35	345,300
2021-09-10	384.88	385.80	381.04	382.53	366.57	353,600
2021-09-09	383.02	385.53	381.59	382.50	366.54	497,400
2021-09-08	382.00	384.08	380.01	381.94	366.00	765,000
2021-09-07	387.74	387.74	379.48	381.77	365.84	437,100
2021-09-03	384.19	386.62	382.86	385.39	369.31	337,400
2021-09-02	384.19	386.37	381.82	385.69	369.60	401,300
2021-09-01	380.31	383.72	377.84	382.11	366.17	375,000
2021-08-31	381.45	382.73	379.42	380.77	364.88	546,200
2021-08-30	378.31	383.56	378.30	381.09	365.19	294,100
2021-08-27	375.96	379.30	375.39	377.85	362.08	337,600
2021-08-26	375.79	377.85	374.66	375.37	359.71	344,600
2021-08-25	376.97	377.52	373.50	376.40	360.69	304,600
2021-08-24	380.77	380.96	374.53	376.35	360.65	455,000
2021-08-23	376.76	382.50	376.76	379.11	363.29	623,500
2021-08-20	375.38	378.00	373.04	376.42	360.71	595,300
2021-08-19	371.35	375.80	369.00	374.54	358.91	486,800
2021-08-18	382.46	382.92	373.62	373.92	357.72	614,600
2021-08-17	382.42	383.88	380.16	381.87	365.33	483,100
2021-08-16	379.69	384.54	377.80	384.44	367.79	386,600
2021-08-13	380.25	381.85	379.51	380.65	364.16	409,400
2021-08-12	378.77	380.10	376.28	378.93	362.52	411,000
2021-08-11	382.21	382.50	378.73	380.00	363.54	473,000
2021-08-10	383.16	383.98	378.21	380.35	363.88	366,400
2021-08-09	385.86	387.53	381.51	382.42	365.86	510,900
2021-08-06	386.76	388.81	380.87	384.97	368.29	527,100
2021-08-05	385.26	387.55	382.93	386.84	370.08	620,100
2021-08-04	379.53	385.01	376.63	382.76	366.18	726,700
2021-08-03	380.00	380.00	374.21	379.15	362.73	520,300
2021-08-02	378.57	381.41	376.18	379.22	362.79	763,900
2021-07-30	376.38	378.04	375.31	376.00	359.71	896,400
2021-07-29	377.80	381.30	374.28	377.31	360.97	792,700
2021-07-28	381.35	382.71	377.05	378.58	362.18	866,500
2021-07-27	380.07	382.05	377.35	380.97	364.47	621,100
2021-07-26	380.25	381.07	374.74	379.79	363.34	558,200
2021-07-23	381.88	384.52	381.03	381.86	365.32	590,200
2021-07-22	378.94	381.36	377.97	381.21	364.70	577,100
2021-07-21	377.12	381.01	377.12	379.00	362.58	771,200

← NewerPage 22 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.