Moodys Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-14	273.38	278.00	273.00	277.83	262.52	931,900
2020-02-13	273.13	274.41	268.04	272.77	257.74	910,900
2020-02-12	272.00	276.99	262.46	273.41	258.35	981,300
2020-02-11	269.79	272.94	268.72	270.99	256.06	946,300
2020-02-10	266.95	268.73	266.31	268.43	253.64	729,300
2020-02-07	268.01	269.19	265.85	267.50	252.76	647,800
2020-02-06	266.42	269.93	266.21	268.01	253.24	806,900
2020-02-05	269.25	269.30	261.84	264.34	249.78	715,200
2020-02-04	265.60	269.27	264.72	266.86	252.16	742,100
2020-02-03	258.22	261.52	258.22	261.01	246.63	748,200
2020-01-31	261.68	263.81	256.13	256.79	242.64	827,800
2020-01-30	259.88	263.89	258.77	263.81	249.27	563,500
2020-01-29	260.50	262.96	259.62	260.67	246.31	441,800
2020-01-28	256.31	260.49	255.61	260.19	245.85	781,100
2020-01-27	253.32	256.19	252.00	255.12	241.06	707,400
2020-01-24	257.94	258.89	254.38	255.62	241.54	495,600
2020-01-23	256.45	258.51	255.35	257.09	242.92	810,000
2020-01-22	258.10	258.49	256.48	257.47	243.28	596,600
2020-01-21	256.84	258.11	255.77	256.34	242.22	911,000
2020-01-17	257.62	258.27	255.77	257.63	243.43	830,400
2020-01-16	254.95	256.22	254.17	256.05	241.94	603,200
2020-01-15	249.31	254.65	248.85	253.03	239.09	856,700
2020-01-14	251.29	252.11	249.23	249.43	235.69	551,800
2020-01-13	248.17	251.52	248.17	251.49	237.63	707,000
2020-01-10	250.00	250.77	247.04	248.03	234.36	594,300
2020-01-09	246.57	249.43	246.42	248.85	235.14	811,100
2020-01-08	242.05	247.24	242.05	245.62	232.09	887,200
2020-01-07	242.58	245.21	240.81	241.00	227.72	743,700
2020-01-06	239.67	241.95	239.24	241.87	228.54	714,900
2020-01-03	238.82	241.61	238.56	241.12	227.83	475,800
2020-01-02	238.68	241.73	238.01	241.72	228.40	869,700
2019-12-31	236.85	238.70	236.37	237.41	224.33	594,100
2019-12-30	239.02	239.34	236.07	237.66	224.57	340,000
2019-12-27	239.81	240.31	238.19	239.30	226.11	551,100
2019-12-26	238.76	239.86	238.16	239.06	225.89	266,300
2019-12-24	237.35	238.50	236.09	238.18	225.06	159,200
2019-12-23	239.19	240.22	236.57	237.06	224.00	947,200
2019-12-20	238.99	239.67	237.61	238.14	225.02	1,187,200
2019-12-19	235.58	240.06	235.58	238.20	225.08	900,500
2019-12-18	236.67	236.89	235.52	236.48	223.45	973,500
2019-12-17	236.83	236.83	234.12	235.36	222.39	752,600
2019-12-16	237.21	239.52	235.82	236.10	223.09	662,700
2019-12-13	233.53	236.86	231.84	235.08	222.13	518,700
2019-12-12	234.00	236.29	232.75	234.33	221.42	1,179,200
2019-12-11	231.75	233.60	231.13	233.25	220.40	791,600
2019-12-10	230.48	231.64	229.53	231.05	218.32	449,800
2019-12-09	232.15	232.72	230.39	230.55	217.85	689,700
2019-12-06	231.48	232.69	229.70	231.77	219.00	724,700
2019-12-05	226.93	229.53	225.21	229.36	216.72	556,000
2019-12-04	225.00	226.90	224.26	226.80	214.30	516,700
2019-12-03	222.45	224.98	222.45	224.80	212.41	456,500
2019-12-02	226.50	227.95	224.17	225.20	212.79	556,500
2019-11-29	225.89	228.21	225.44	226.67	214.18	387,600
2019-11-27	227.04	227.39	224.01	226.53	214.05	844,700
2019-11-26	225.75	227.82	225.64	226.73	214.24	753,700
2019-11-25	223.73	226.29	223.27	225.74	213.30	793,400
2019-11-22	224.97	226.00	221.43	222.95	210.67	619,200
2019-11-21	223.66	225.20	222.11	224.14	211.79	698,500
2019-11-20	223.95	226.74	222.17	223.91	211.57	745,100
2019-11-19	221.81	225.40	221.37	223.87	211.06	689,600

← NewerPage 29 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.