Moodys Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-12	254.98	257.28	250.49	250.49	237.18	655,700
2020-05-11	248.95	255.24	247.30	253.06	239.61	690,300
2020-05-08	251.74	253.72	249.75	251.75	238.37	576,600
2020-05-07	245.53	249.26	244.22	247.69	234.53	764,100
2020-05-06	251.60	252.16	240.29	241.49	228.66	843,900
2020-05-05	249.07	252.79	246.34	250.47	237.16	1,106,200
2020-05-04	239.00	245.89	236.32	245.39	232.35	830,000
2020-05-01	241.40	242.66	238.13	241.84	228.99	780,700
2020-04-30	241.00	251.52	235.14	243.90	230.94	1,578,300
2020-04-29	255.42	259.98	253.29	254.98	241.43	1,203,400
2020-04-28	261.22	263.39	251.15	252.03	238.64	877,800
2020-04-27	248.74	257.13	248.00	254.56	241.03	1,032,900
2020-04-24	242.36	245.95	237.65	245.20	232.17	1,024,700
2020-04-23	239.23	243.61	236.50	240.00	227.24	757,900
2020-04-22	233.46	241.50	233.07	239.83	227.08	788,300
2020-04-21	233.13	235.12	227.75	228.26	216.13	807,400
2020-04-20	235.65	240.94	235.00	239.47	226.74	809,400
2020-04-17	242.93	246.78	235.50	239.36	226.64	1,523,500
2020-04-16	231.11	238.00	229.63	234.71	222.24	1,263,900
2020-04-15	230.42	233.44	227.79	229.83	217.61	989,000
2020-04-14	238.25	240.90	235.21	237.76	225.12	926,900
2020-04-13	238.80	240.00	229.59	231.09	218.81	944,100
2020-04-09	228.88	248.18	228.13	241.68	228.84	2,129,400
2020-04-08	232.90	234.36	225.32	226.52	214.48	1,059,600
2020-04-07	238.28	239.98	228.67	228.71	216.55	1,009,500
2020-04-06	220.59	231.48	217.44	229.16	216.98	1,429,000
2020-04-03	203.01	210.26	202.98	208.79	197.69	1,002,100
2020-04-02	195.40	206.97	192.00	206.72	195.73	1,025,200
2020-04-01	201.93	207.30	195.70	197.55	187.05	1,455,000
2020-03-31	218.31	221.98	210.76	211.50	200.26	1,379,100
2020-03-30	222.16	226.33	218.30	222.22	210.41	1,026,900
2020-03-27	215.34	226.55	215.34	220.19	208.49	1,305,800
2020-03-26	209.66	227.47	209.12	224.33	212.41	1,650,700
2020-03-25	193.50	217.91	192.13	207.13	196.12	1,686,800
2020-03-24	175.26	196.61	172.02	195.75	185.35	1,404,700
2020-03-23	171.55	182.04	164.19	165.09	156.32	1,699,800
2020-03-20	180.34	183.00	171.47	175.80	166.46	2,017,300
2020-03-19	173.56	181.48	166.00	177.91	168.45	2,610,500
2020-03-18	182.92	187.35	165.23	174.35	165.08	2,819,000
2020-03-17	188.90	206.43	185.49	202.09	191.35	2,046,600
2020-03-16	182.00	193.94	180.00	185.40	175.55	2,856,300
2020-03-13	205.04	213.57	194.54	213.07	201.75	2,329,300
2020-03-12	200.34	212.13	189.00	193.34	183.06	2,632,300
2020-03-11	220.91	221.66	206.68	211.26	200.03	1,611,900
2020-03-10	220.80	227.60	213.90	227.60	215.50	2,208,100
2020-03-09	218.15	223.74	209.40	210.85	199.64	2,551,400
2020-03-06	242.62	244.49	231.39	238.47	225.80	2,197,400
2020-03-05	260.26	264.72	248.78	252.61	239.18	1,557,400
2020-03-04	257.16	270.35	255.67	269.58	255.25	1,221,400
2020-03-03	258.23	263.29	249.49	252.87	239.43	1,734,900
2020-03-02	245.91	259.78	242.62	259.52	245.73	1,526,000
2020-02-28	236.66	241.66	232.06	240.03	227.27	1,987,700
2020-02-27	256.84	256.84	243.90	244.07	231.10	1,993,700
2020-02-26	260.52	267.46	260.46	261.01	247.14	951,300
2020-02-25	268.00	269.45	258.71	260.03	246.21	1,090,700
2020-02-24	264.30	268.65	263.60	266.26	252.11	990,000
2020-02-21	276.83	276.83	269.11	271.83	256.85	961,400
2020-02-20	284.64	285.61	275.22	278.87	263.50	1,000,900
2020-02-19	282.12	287.25	281.96	285.31	269.59	986,300
2020-02-18	277.72	280.80	273.92	280.68	265.21	771,100

← NewerPage 28 of 79 · 4,732 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.