Moodys Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-20	372.41	379.31	371.03	377.31	360.97	564,400
2021-07-19	375.11	377.93	369.39	371.83	355.72	867,800
2021-07-16	375.54	379.88	375.21	377.96	361.59	570,600
2021-07-15	374.68	376.57	372.36	374.75	358.52	493,800
2021-07-14	375.57	376.02	373.19	375.60	359.33	380,000
2021-07-13	375.26	377.94	372.56	375.00	358.76	409,200
2021-07-12	376.53	377.29	371.99	375.04	358.80	445,700
2021-07-09	375.40	376.66	372.38	375.59	359.32	631,800
2021-07-08	372.96	376.00	370.45	374.40	358.18	567,400
2021-07-07	371.26	377.59	370.57	376.74	360.42	537,700
2021-07-06	369.32	370.71	365.25	370.04	354.01	490,200
2021-07-02	366.45	368.55	365.17	367.84	351.91	375,500
2021-07-01	362.50	365.82	361.02	365.31	349.49	439,500
2021-06-30	366.28	367.18	361.06	362.37	346.67	591,700
2021-06-29	365.98	367.69	362.27	366.34	350.47	435,800
2021-06-28	365.74	367.95	364.15	365.75	349.91	378,900
2021-06-25	362.61	366.63	359.42	364.99	349.18	838,800
2021-06-24	360.22	362.80	358.07	361.97	346.29	480,800
2021-06-23	361.08	362.49	357.30	357.60	342.11	464,200
2021-06-22	355.65	360.34	354.47	359.49	343.92	679,200
2021-06-21	350.52	355.92	348.20	355.65	340.24	574,500
2021-06-18	349.51	352.56	345.03	348.76	333.65	1,054,000
2021-06-17	346.50	357.24	346.17	355.35	339.96	897,900
2021-06-16	352.41	353.70	344.95	346.90	331.87	733,000
2021-06-15	349.41	352.84	346.30	350.91	335.71	650,300
2021-06-14	344.40	347.92	342.89	347.76	332.70	458,700
2021-06-11	341.22	344.88	340.35	344.74	329.81	566,300
2021-06-10	338.76	340.63	335.93	339.96	325.23	592,600
2021-06-09	337.11	339.16	336.14	338.78	324.11	408,000
2021-06-08	335.34	338.33	334.39	336.95	322.35	365,900
2021-06-07	335.88	336.52	334.11	335.07	320.56	380,900
2021-06-04	335.62	335.99	333.51	335.65	321.11	440,900
2021-06-03	334.38	335.04	330.46	334.28	319.80	481,700
2021-06-02	330.95	335.53	330.84	335.00	320.49	511,300
2021-06-01	338.06	339.00	330.38	330.92	316.59	568,000
2021-05-28	333.81	338.17	333.74	335.35	320.82	724,700
2021-05-27	331.68	334.51	330.32	333.73	319.27	1,018,100
2021-05-26	335.20	335.20	330.85	331.19	316.84	675,500
2021-05-25	333.84	334.42	331.78	333.02	318.60	413,900
2021-05-24	331.11	334.06	331.08	331.88	317.50	413,300
2021-05-21	327.71	331.26	327.40	328.88	314.63	926,500
2021-05-20	325.08	329.95	325.02	326.99	312.83	543,400
2021-05-19	319.82	323.99	318.93	323.90	309.87	539,000
2021-05-18	328.24	328.82	323.53	323.81	309.19	781,800
2021-05-17	332.15	332.74	329.20	329.69	314.81	867,500
2021-05-14	330.00	334.64	329.11	334.04	318.96	697,100
2021-05-13	321.26	329.88	321.08	328.84	313.99	709,100
2021-05-12	327.07	328.76	319.26	319.73	305.30	991,200
2021-05-11	329.18	330.17	327.00	328.75	313.91	706,700
2021-05-10	334.85	338.59	333.48	333.62	318.56	552,000
2021-05-07	330.11	334.68	328.53	334.50	319.40	678,100
2021-05-06	329.32	330.52	325.71	329.60	314.72	636,700
2021-05-05	332.22	332.22	324.53	328.67	313.83	629,500
2021-05-04	328.23	331.84	327.97	330.21	315.30	874,800
2021-05-03	327.53	330.63	325.50	329.32	314.45	579,000
2021-04-30	329.36	330.53	324.04	326.71	311.96	874,400
2021-04-29	321.30	330.75	319.51	329.95	315.05	788,400
2021-04-28	340.16	340.16	318.37	320.04	305.59	996,700
2021-04-27	325.25	327.01	323.29	326.40	311.66	1,204,300
2021-04-26	327.72	328.04	324.87	325.28	310.59	752,500

← NewerPage 23 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.