Moodys Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-05	275.91	278.63	274.32	277.62	263.43	761,900
2020-08-04	279.04	279.96	271.32	276.00	261.90	807,100
2020-08-03	284.95	286.34	279.90	280.63	266.29	546,500
2020-07-31	285.38	285.38	276.72	281.30	266.92	925,600
2020-07-30	285.25	288.60	280.08	283.77	269.27	760,700
2020-07-29	282.90	292.13	282.27	291.36	276.47	694,900
2020-07-28	289.19	289.19	282.08	282.66	268.22	780,900
2020-07-27	289.98	295.53	288.37	289.50	274.71	943,300
2020-07-24	288.05	290.96	284.36	289.68	274.88	583,600
2020-07-23	293.55	295.75	286.35	288.12	273.40	535,600
2020-07-22	290.35	293.92	290.35	293.50	278.50	575,000
2020-07-21	296.11	296.11	289.99	290.88	276.02	538,600
2020-07-20	292.97	295.32	291.97	293.93	278.91	446,600
2020-07-17	291.09	292.82	288.75	292.51	277.56	493,100
2020-07-16	291.28	292.44	286.23	289.38	274.59	484,900
2020-07-15	296.16	296.36	290.15	293.52	278.52	478,400
2020-07-14	284.49	291.43	282.86	291.24	276.36	543,700
2020-07-13	294.76	296.41	284.34	285.76	271.16	558,800
2020-07-10	293.57	294.27	290.58	292.92	277.95	432,000
2020-07-09	294.83	296.66	290.34	294.29	279.25	610,200
2020-07-08	287.24	294.39	287.24	294.24	279.20	692,600
2020-07-07	281.97	287.99	280.34	285.37	270.79	679,600
2020-07-06	282.20	287.31	282.07	283.65	269.15	686,300
2020-07-02	282.85	284.21	277.82	278.01	263.80	489,500
2020-07-01	274.63	280.13	273.97	278.39	264.16	517,300
2020-06-30	269.38	275.51	268.28	274.73	260.69	1,386,600
2020-06-29	271.99	271.99	265.51	269.11	255.36	665,700
2020-06-26	272.98	275.18	268.27	268.98	255.23	902,400
2020-06-25	266.09	276.47	262.72	276.17	262.06	642,400
2020-06-24	274.00	274.76	264.31	265.53	251.96	825,600
2020-06-23	279.23	280.12	275.85	277.03	262.87	405,900
2020-06-22	274.88	276.95	272.69	276.57	262.44	495,200
2020-06-19	279.82	281.80	272.83	275.23	261.16	784,900
2020-06-18	274.20	276.57	272.73	274.89	260.84	369,500
2020-06-17	275.19	278.18	273.89	275.02	260.97	362,100
2020-06-16	279.38	279.78	268.75	274.55	260.52	596,100
2020-06-15	262.00	271.61	260.51	270.21	256.40	609,600
2020-06-12	266.33	268.16	260.00	266.98	253.34	805,800
2020-06-11	271.24	271.24	257.75	258.28	245.08	901,100
2020-06-10	276.73	280.61	273.93	276.80	262.65	683,700
2020-06-09	277.00	279.10	274.69	274.98	260.93	946,400
2020-06-08	276.18	281.87	273.34	281.81	267.41	1,089,800
2020-06-05	281.47	283.64	277.76	279.69	265.40	990,900
2020-06-04	280.00	282.10	273.66	276.03	261.92	780,300
2020-06-03	279.59	283.49	276.93	282.58	268.14	764,900
2020-06-02	277.15	277.74	273.36	276.44	262.31	1,034,000
2020-06-01	269.64	277.98	269.64	277.04	262.88	988,600
2020-05-29	265.95	268.13	262.11	267.41	253.74	1,245,800
2020-05-28	261.00	268.64	259.19	264.79	251.26	1,249,400
2020-05-27	263.40	263.70	255.39	258.79	245.57	806,100
2020-05-26	263.01	263.78	259.10	259.70	246.43	805,800
2020-05-22	255.78	258.48	252.11	256.82	243.70	384,500
2020-05-21	255.64	256.44	252.02	253.77	240.80	1,228,500
2020-05-20	257.99	259.82	255.47	256.27	243.17	740,600
2020-05-19	259.28	261.29	253.54	253.92	240.94	958,300
2020-05-18	257.00	262.59	256.46	259.81	246.00	1,125,100
2020-05-15	258.14	261.38	249.22	251.31	237.95	2,691,200
2020-05-14	244.58	254.32	243.13	253.87	240.38	1,117,900
2020-05-13	248.88	253.40	244.29	247.72	234.55	751,800
2020-05-12	254.98	257.28	250.49	250.49	237.18	655,700

← NewerPage 27 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.