Moodys Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-23	325.61	328.99	322.46	327.73	312.93	751,600
2021-04-22	324.79	329.04	323.29	325.05	310.37	772,100
2021-04-21	324.49	327.24	323.68	325.03	310.36	669,600
2021-04-20	320.44	325.23	319.41	323.76	309.14	875,100
2021-04-19	320.70	324.24	319.95	320.72	306.24	989,500
2021-04-16	320.41	322.44	318.02	322.00	307.46	1,931,100
2021-04-15	317.03	319.62	316.70	318.51	304.13	694,900
2021-04-14	316.54	318.69	314.28	315.17	300.94	481,000
2021-04-13	312.90	317.08	312.90	315.17	300.94	680,400
2021-04-12	312.73	315.37	312.00	314.48	300.28	654,800
2021-04-09	313.36	314.63	312.52	314.29	300.10	551,700
2021-04-08	310.67	314.47	309.83	313.10	298.96	793,100
2021-04-07	308.83	311.36	306.66	307.91	294.01	508,500
2021-04-06	310.37	311.90	308.64	309.50	295.53	511,000
2021-04-05	306.18	311.44	306.12	310.89	296.85	571,600
2021-04-01	303.90	307.30	300.99	306.31	292.48	673,200
2021-03-31	297.85	301.11	297.45	298.61	285.13	535,400
2021-03-30	304.13	304.40	295.63	297.53	284.10	762,300
2021-03-29	302.99	307.86	302.64	306.97	293.11	719,200
2021-03-26	295.73	304.25	295.00	304.12	290.39	755,400
2021-03-25	296.40	297.26	293.21	295.77	282.42	728,400
2021-03-24	291.25	298.09	290.76	296.25	282.88	935,100
2021-03-23	291.10	292.50	288.50	290.78	277.65	682,600
2021-03-22	287.79	292.07	286.14	290.29	277.18	696,100
2021-03-19	289.44	290.69	287.27	287.79	274.80	1,804,200
2021-03-18	291.92	292.65	286.12	287.61	274.63	780,600
2021-03-17	295.66	297.80	291.63	293.11	279.88	767,200
2021-03-16	299.16	301.48	295.44	296.18	282.81	592,400
2021-03-15	291.59	297.80	290.96	297.36	283.94	682,100
2021-03-12	291.53	292.22	289.67	291.64	278.47	506,900
2021-03-11	291.72	293.33	290.64	291.53	278.37	532,400
2021-03-10	291.50	293.01	290.11	291.13	277.99	632,600
2021-03-09	292.17	294.00	289.73	290.04	276.95	1,312,500
2021-03-08	288.01	293.11	287.29	289.48	276.41	1,136,700
2021-03-05	280.14	288.40	278.06	287.44	274.46	1,012,500
2021-03-04	277.50	285.18	275.99	278.01	265.46	1,003,200
2021-03-03	280.62	281.80	277.87	278.00	265.45	861,100
2021-03-02	280.85	283.47	278.81	281.13	268.44	702,800
2021-03-01	277.33	284.20	277.06	282.47	269.72	715,800
2021-02-26	278.46	279.96	273.21	274.89	262.48	1,017,300
2021-02-25	278.55	282.72	276.84	277.29	264.77	750,400
2021-02-24	274.71	279.39	272.60	278.55	265.97	804,800
2021-02-23	276.13	277.75	273.41	276.04	262.99	992,900
2021-02-22	278.18	279.11	274.56	277.03	263.93	799,000
2021-02-19	279.41	281.82	278.44	280.42	267.16	934,500
2021-02-18	278.60	281.84	275.91	278.78	265.60	698,900
2021-02-17	278.12	281.00	277.75	280.55	267.28	656,000
2021-02-16	280.08	282.39	272.87	280.35	267.09	1,035,500
2021-02-12	275.00	284.99	275.00	278.67	265.49	910,700
2021-02-11	278.96	279.57	275.21	278.66	265.48	567,300
2021-02-10	283.90	283.90	275.85	276.87	263.78	849,400
2021-02-09	279.10	284.66	278.51	282.32	268.97	677,900
2021-02-08	278.51	280.32	276.18	278.39	265.22	729,300
2021-02-05	278.23	279.24	276.36	276.97	263.87	480,000
2021-02-04	273.95	277.00	272.62	276.85	263.76	662,800
2021-02-03	276.68	278.24	273.32	273.88	260.93	494,500
2021-02-02	272.83	281.37	272.00	278.25	265.09	733,800
2021-02-01	270.19	273.02	267.93	270.75	257.95	569,600
2021-01-29	267.89	270.43	263.61	266.26	253.67	753,100
2021-01-28	263.37	274.29	262.88	270.07	257.30	784,100

← NewerPage 24 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.