Moodys Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-27	266.25	269.33	261.38	263.04	250.60	1,008,900
2021-01-26	266.76	270.37	265.32	268.67	255.96	553,200
2021-01-25	267.02	270.52	265.47	266.55	253.94	760,400
2021-01-22	271.09	272.27	266.67	266.70	254.09	729,700
2021-01-21	274.85	277.44	270.74	270.77	257.96	838,800
2021-01-20	272.69	277.86	272.36	275.53	262.50	885,100
2021-01-19	267.52	270.32	264.04	269.29	256.55	1,357,200
2021-01-15	271.11	271.94	266.53	266.65	254.04	888,600
2021-01-14	274.85	276.71	271.02	272.16	259.29	1,270,200
2021-01-13	274.52	275.81	270.31	274.25	261.28	956,000
2021-01-12	277.36	278.95	272.62	274.06	261.10	581,000
2021-01-11	278.65	278.75	274.62	276.35	263.28	621,700
2021-01-08	283.01	284.31	276.96	280.21	266.96	650,200
2021-01-07	283.15	287.69	280.84	281.38	268.07	749,900
2021-01-06	282.43	285.04	277.48	281.35	268.04	1,035,800
2021-01-05	291.17	294.70	282.97	284.38	270.93	832,900
2021-01-04	293.50	294.40	288.88	292.00	278.19	1,356,800
2020-12-31	286.06	290.44	284.55	290.24	276.51	709,400
2020-12-30	282.72	285.84	281.65	285.51	272.01	612,700
2020-12-29	280.36	282.21	278.74	280.73	267.45	569,800
2020-12-28	281.16	281.16	276.82	277.97	264.82	518,000
2020-12-24	275.32	279.37	275.32	278.88	265.69	210,300
2020-12-23	281.44	284.46	275.54	275.70	262.66	420,000
2020-12-22	277.69	281.60	276.86	281.27	267.97	880,100
2020-12-21	281.22	281.75	273.74	278.86	265.67	898,200
2020-12-18	279.76	284.72	278.80	283.37	269.97	1,567,400
2020-12-17	282.75	284.52	279.09	280.06	266.82	736,400
2020-12-16	277.98	281.30	276.24	280.55	267.28	808,300
2020-12-15	275.73	280.00	274.48	277.39	264.27	692,700
2020-12-14	276.78	280.63	274.47	274.62	261.63	596,800
2020-12-11	272.82	275.87	271.86	274.64	261.65	386,600
2020-12-10	274.54	276.71	272.12	273.98	261.02	529,300
2020-12-09	278.88	278.94	270.95	275.32	262.30	1,000,800
2020-12-08	281.75	282.76	278.47	278.81	265.62	779,400
2020-12-07	286.10	286.37	281.41	283.10	269.71	614,700
2020-12-04	280.60	288.37	280.32	285.66	272.15	1,052,800
2020-12-03	277.03	281.10	277.03	279.88	266.64	1,140,000
2020-12-02	279.07	280.88	276.99	277.97	264.82	741,500
2020-12-01	283.71	285.36	277.54	279.20	266.00	1,175,300
2020-11-30	280.26	283.35	277.33	282.34	268.99	1,527,200
2020-11-27	279.19	281.14	276.30	277.22	264.11	391,800
2020-11-25	273.00	276.70	271.29	276.57	263.49	1,038,000
2020-11-24	271.71	272.86	268.72	271.58	258.74	1,370,200
2020-11-23	275.23	277.06	270.50	270.84	258.03	619,800
2020-11-20	273.74	275.66	271.55	272.94	260.03	737,500
2020-11-19	273.50	275.03	271.02	274.12	260.62	527,600
2020-11-18	276.00	276.56	272.62	272.62	259.20	601,300
2020-11-17	273.39	276.67	273.31	274.69	261.16	623,000
2020-11-16	277.03	278.02	272.91	275.54	261.97	637,800
2020-11-13	277.55	278.20	273.25	275.41	261.85	582,100
2020-11-12	280.83	281.67	274.99	276.34	262.73	593,200
2020-11-11	273.43	282.30	273.43	280.25	266.45	683,700
2020-11-10	276.46	276.46	268.05	270.33	257.02	1,067,500
2020-11-09	302.70	304.64	274.63	275.45	261.89	1,496,500
2020-11-06	291.08	292.73	285.96	290.63	276.32	488,100
2020-11-05	290.44	293.74	287.45	291.06	276.73	671,200
2020-11-04	272.63	288.39	272.63	285.61	271.55	895,500
2020-11-03	269.38	273.56	268.44	269.18	255.93	708,300
2020-11-02	266.55	273.49	263.62	265.93	252.84	921,400
2020-10-30	261.26	268.34	259.45	262.90	249.96	1,152,200

← NewerPage 25 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.