Moodys Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-10-29	261.21	266.00	253.17	263.00	250.05	1,233,300
2020-10-28	261.46	263.71	257.95	261.86	248.97	895,000
2020-10-27	270.10	272.33	265.20	266.19	253.08	608,200
2020-10-26	269.28	270.92	266.35	269.00	255.76	719,400
2020-10-23	273.37	274.78	270.19	271.88	258.49	737,400
2020-10-22	277.13	278.29	271.20	272.72	259.29	968,500
2020-10-21	284.90	287.26	277.01	277.16	263.51	479,400
2020-10-20	284.98	288.65	282.59	285.39	271.34	475,900
2020-10-19	289.67	293.07	283.38	284.53	270.52	629,600
2020-10-16	291.48	296.05	288.99	289.06	274.83	510,400
2020-10-15	288.28	290.74	284.39	290.48	276.18	613,000
2020-10-14	294.13	296.17	289.90	290.11	275.83	479,400
2020-10-13	293.98	296.50	290.84	293.41	278.96	385,300
2020-10-12	296.90	297.14	292.78	293.33	278.89	498,800
2020-10-09	293.79	295.19	292.65	294.73	280.22	384,400
2020-10-08	289.22	294.03	289.22	292.14	277.76	343,800
2020-10-07	288.86	291.22	287.19	288.25	274.06	463,300
2020-10-06	296.35	296.77	286.02	287.94	273.76	680,200
2020-10-05	295.88	297.93	292.08	295.18	280.65	333,700
2020-10-02	289.88	296.40	287.68	293.96	279.49	453,900
2020-10-01	294.08	298.18	290.43	293.50	279.05	655,300
2020-09-30	286.88	292.63	286.00	289.85	275.58	680,300
2020-09-29	285.53	288.29	282.94	285.73	271.66	378,100
2020-09-28	283.66	286.50	282.65	285.16	271.12	556,900
2020-09-25	273.78	281.36	273.11	280.49	266.68	515,200
2020-09-24	273.39	278.86	272.61	275.51	261.94	471,200
2020-09-23	279.52	281.11	273.43	273.66	260.19	432,500
2020-09-22	279.85	282.00	274.52	279.13	265.39	520,200
2020-09-21	277.04	280.42	274.80	280.04	266.25	917,000
2020-09-18	280.90	284.81	278.60	280.82	266.99	864,800
2020-09-17	282.96	285.51	279.68	282.71	268.79	495,300
2020-09-16	287.00	290.07	285.67	286.82	272.70	624,100
2020-09-15	289.54	293.00	286.76	286.95	272.82	682,300
2020-09-14	289.28	292.22	286.88	288.68	274.47	644,300
2020-09-11	283.95	287.83	282.13	284.94	270.91	609,000
2020-09-10	287.43	290.90	281.87	283.78	269.81	674,100
2020-09-09	283.88	290.16	282.49	288.41	274.21	642,100
2020-09-08	277.97	281.89	274.24	278.70	264.98	1,030,800
2020-09-04	292.53	292.67	277.48	282.47	268.56	601,500
2020-09-03	302.42	302.42	288.80	291.25	276.91	696,300
2020-09-02	297.67	305.96	297.67	304.49	289.50	568,000
2020-09-01	294.00	297.04	292.82	296.07	281.49	425,600
2020-08-31	294.77	297.16	292.69	294.64	280.13	543,900
2020-08-28	293.36	294.98	291.63	294.39	279.89	404,100
2020-08-27	292.44	295.15	289.99	292.16	277.77	403,000
2020-08-26	285.04	293.75	284.02	291.95	277.58	533,000
2020-08-25	286.02	286.02	283.48	285.38	271.33	589,200
2020-08-24	286.44	286.56	283.88	284.22	270.23	787,400
2020-08-21	284.48	285.27	281.07	284.47	270.46	906,900
2020-08-20	279.80	284.84	279.02	283.46	269.50	581,800
2020-08-19	286.12	288.36	281.54	281.69	267.82	578,800
2020-08-18	283.51	286.99	282.64	285.49	270.90	589,900
2020-08-17	281.41	285.05	281.37	283.62	269.13	507,700
2020-08-14	282.71	283.75	279.76	281.05	266.69	428,300
2020-08-13	278.44	282.87	277.81	281.97	267.56	506,100
2020-08-12	277.12	282.15	277.12	278.84	264.59	579,500
2020-08-11	272.76	276.61	268.19	274.53	260.50	825,700
2020-08-10	273.55	274.98	270.55	271.15	257.29	486,700
2020-08-07	277.61	277.82	272.70	275.52	261.44	548,500
2020-08-06	276.55	279.34	274.41	279.32	265.05	574,100

← NewerPage 26 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.