Moodys Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 453.91 | 462.80 | 453.91 | 460.74 | 458.67 | 1,157,700 |
| 2026-04-24 | 453.10 | 458.85 | 453.10 | 456.05 | 454.00 | 792,900 |
| 2026-04-23 | 460.72 | 463.00 | 448.01 | 452.35 | 450.32 | 1,249,200 |
| 2026-04-22 | 474.27 | 482.54 | 464.57 | 466.72 | 464.63 | 1,583,100 |
| 2026-04-21 | 461.90 | 473.38 | 458.98 | 459.59 | 457.53 | 1,687,900 |
| 2026-04-20 | 453.68 | 461.02 | 452.66 | 459.91 | 457.85 | 1,209,000 |
| 2026-04-17 | 452.26 | 459.27 | 450.19 | 455.35 | 453.31 | 1,539,800 |
| 2026-04-16 | 450.00 | 455.36 | 446.78 | 448.42 | 446.41 | 932,100 |
| 2026-04-15 | 439.54 | 449.98 | 439.03 | 446.81 | 444.81 | 792,400 |
| 2026-04-14 | 440.65 | 443.91 | 436.22 | 438.06 | 436.10 | 890,200 |
| 2026-04-13 | 425.26 | 439.94 | 425.26 | 439.61 | 437.64 | 710,700 |
| 2026-04-10 | 436.19 | 438.87 | 424.40 | 427.41 | 425.49 | 1,061,900 |
| 2026-04-09 | 443.46 | 445.42 | 432.03 | 438.22 | 436.25 | 949,600 |
| 2026-04-08 | 450.25 | 454.92 | 445.42 | 447.62 | 445.61 | 786,700 |
| 2026-04-07 | 442.24 | 444.21 | 436.77 | 438.00 | 436.04 | 685,500 |
| 2026-04-06 | 439.18 | 445.52 | 438.46 | 444.10 | 442.11 | 457,200 |
| 2026-04-02 | 432.42 | 445.69 | 430.01 | 440.79 | 438.81 | 793,900 |
| 2026-04-01 | 437.77 | 440.52 | 425.97 | 438.78 | 436.81 | 1,111,700 |
| 2026-03-31 | 438.53 | 439.36 | 427.14 | 436.25 | 434.29 | 1,008,500 |
| 2026-03-30 | 428.95 | 435.70 | 427.32 | 432.05 | 430.11 | 950,700 |
| 2026-03-27 | 427.81 | 431.45 | 422.20 | 424.84 | 422.93 | 1,125,300 |
| 2026-03-26 | 423.98 | 435.09 | 423.98 | 432.28 | 430.34 | 1,281,000 |
| 2026-03-25 | 433.41 | 438.52 | 422.35 | 428.05 | 426.13 | 1,124,100 |
| 2026-03-24 | 436.77 | 436.77 | 426.49 | 428.46 | 426.54 | 1,393,200 |
| 2026-03-23 | 443.24 | 446.40 | 438.13 | 441.07 | 439.09 | 1,215,800 |
| 2026-03-20 | 435.58 | 439.33 | 432.29 | 435.12 | 433.17 | 1,899,900 |
| 2026-03-19 | 431.60 | 441.16 | 431.60 | 435.80 | 433.85 | 1,217,000 |
| 2026-03-18 | 435.87 | 444.36 | 434.85 | 438.67 | 436.70 | 1,432,000 |
| 2026-03-17 | 437.42 | 446.19 | 436.20 | 441.03 | 439.05 | 1,109,900 |
| 2026-03-16 | 433.80 | 439.06 | 432.24 | 432.69 | 430.75 | 1,129,500 |
| 2026-03-13 | 430.85 | 432.82 | 427.05 | 430.01 | 428.08 | 1,265,300 |
| 2026-03-12 | 439.05 | 439.05 | 422.16 | 426.47 | 424.56 | 2,460,100 |
| 2026-03-11 | 452.00 | 455.76 | 430.32 | 445.93 | 443.93 | 1,562,600 |
| 2026-03-10 | 461.25 | 461.25 | 447.64 | 452.23 | 450.20 | 1,282,800 |
| 2026-03-09 | 464.44 | 467.13 | 447.52 | 462.69 | 460.62 | 1,297,900 |
| 2026-03-06 | 463.95 | 472.71 | 460.50 | 471.97 | 469.85 | 1,434,600 |
| 2026-03-05 | 466.61 | 477.30 | 466.23 | 470.05 | 467.94 | 1,904,100 |
| 2026-03-04 | 465.87 | 475.97 | 463.73 | 471.01 | 468.90 | 1,395,100 |
| 2026-03-03 | 458.23 | 469.00 | 454.40 | 464.30 | 462.22 | 1,786,400 |
| 2026-03-02 | 469.50 | 471.98 | 463.00 | 466.10 | 464.01 | 1,974,000 |
| 2026-02-27 | 475.06 | 483.92 | 473.06 | 477.59 | 474.42 | 1,788,400 |
| 2026-02-26 | 467.89 | 481.80 | 467.89 | 479.47 | 476.29 | 1,744,500 |
| 2026-02-25 | 455.00 | 466.05 | 454.49 | 463.37 | 460.30 | 1,752,900 |
| 2026-02-24 | 438.02 | 453.13 | 436.85 | 452.57 | 449.57 | 1,506,800 |
| 2026-02-23 | 445.08 | 451.11 | 436.29 | 437.11 | 434.21 | 1,405,100 |
| 2026-02-20 | 446.75 | 451.93 | 441.93 | 447.82 | 444.85 | 1,064,900 |
| 2026-02-19 | 453.23 | 453.23 | 441.30 | 449.29 | 446.31 | 1,605,800 |
| 2026-02-18 | 438.84 | 451.99 | 434.51 | 450.76 | 447.77 | 2,360,000 |
| 2026-02-17 | 430.25 | 433.53 | 420.75 | 423.22 | 420.41 | 1,933,400 |
| 2026-02-13 | 416.25 | 430.80 | 416.25 | 426.44 | 423.61 | 2,273,100 |
| 2026-02-12 | 413.14 | 417.73 | 402.28 | 415.09 | 412.34 | 2,082,700 |
| 2026-02-11 | 418.37 | 423.47 | 410.57 | 412.23 | 409.50 | 2,002,700 |
| 2026-02-10 | 416.29 | 426.30 | 408.94 | 418.96 | 416.18 | 3,939,300 |
| 2026-02-09 | 452.04 | 456.34 | 446.10 | 449.47 | 446.49 | 1,887,900 |
| 2026-02-06 | 461.48 | 465.57 | 447.51 | 452.49 | 449.49 | 1,836,500 |
| 2026-02-05 | 465.84 | 471.90 | 442.70 | 457.70 | 454.66 | 2,568,500 |
| 2026-02-04 | 467.43 | 467.59 | 450.15 | 461.21 | 458.15 | 3,180,400 |
| 2026-02-03 | 502.71 | 502.71 | 469.63 | 471.05 | 467.93 | 2,247,700 |
| 2026-02-02 | 516.15 | 521.27 | 513.29 | 517.05 | 513.62 | 806,200 |
| 2026-01-30 | 513.01 | 518.89 | 509.99 | 515.56 | 512.14 | 662,100 |
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.