Moodys Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 517.46 | 521.29 | 509.56 | 515.45 | 512.03 | 904,600 |
| 2026-01-28 | 516.71 | 521.24 | 513.88 | 516.62 | 513.19 | 726,600 |
| 2026-01-27 | 523.71 | 525.93 | 518.34 | 518.87 | 515.43 | 727,800 |
| 2026-01-26 | 524.55 | 528.73 | 521.00 | 525.42 | 521.94 | 445,600 |
| 2026-01-23 | 528.91 | 531.95 | 521.23 | 524.04 | 520.56 | 590,400 |
| 2026-01-22 | 528.19 | 533.84 | 526.03 | 530.24 | 526.72 | 612,400 |
| 2026-01-21 | 520.11 | 530.54 | 518.68 | 524.82 | 521.34 | 611,100 |
| 2026-01-20 | 528.89 | 534.60 | 514.30 | 517.30 | 513.87 | 950,500 |
| 2026-01-16 | 539.60 | 541.30 | 534.59 | 538.92 | 535.35 | 651,900 |
| 2026-01-15 | 538.27 | 546.88 | 536.32 | 539.61 | 536.03 | 701,300 |
| 2026-01-14 | 531.90 | 537.57 | 529.00 | 535.98 | 532.43 | 671,100 |
| 2026-01-13 | 535.82 | 535.93 | 527.80 | 534.90 | 531.35 | 755,800 |
| 2026-01-12 | 527.47 | 536.24 | 526.50 | 535.12 | 531.57 | 657,100 |
| 2026-01-09 | 531.30 | 537.27 | 530.88 | 531.61 | 528.08 | 654,000 |
| 2026-01-08 | 530.49 | 537.14 | 529.56 | 531.17 | 527.65 | 660,300 |
| 2026-01-07 | 535.28 | 540.00 | 531.30 | 531.44 | 527.92 | 681,700 |
| 2026-01-06 | 526.55 | 534.19 | 524.25 | 532.90 | 529.37 | 789,000 |
| 2026-01-05 | 502.50 | 533.04 | 500.00 | 526.88 | 523.39 | 1,284,400 |
| 2026-01-02 | 509.72 | 510.23 | 496.59 | 498.98 | 495.67 | 753,500 |
| 2025-12-31 | 514.82 | 516.41 | 510.78 | 510.85 | 507.46 | 519,200 |
| 2025-12-30 | 517.00 | 519.06 | 515.31 | 515.75 | 512.33 | 546,800 |
| 2025-12-29 | 520.65 | 522.35 | 518.27 | 519.06 | 515.62 | 361,200 |
| 2025-12-26 | 517.20 | 520.88 | 515.91 | 520.04 | 516.59 | 347,700 |
| 2025-12-24 | 516.00 | 518.76 | 513.52 | 517.28 | 513.85 | 294,500 |
| 2025-12-23 | 508.87 | 515.89 | 508.26 | 515.39 | 511.97 | 568,700 |
| 2025-12-22 | 501.57 | 512.51 | 499.99 | 509.65 | 506.27 | 540,600 |
| 2025-12-19 | 498.71 | 505.20 | 498.64 | 503.08 | 499.74 | 1,297,100 |
| 2025-12-18 | 501.93 | 505.57 | 497.26 | 497.69 | 494.39 | 1,092,600 |
| 2025-12-17 | 491.65 | 503.91 | 491.30 | 499.02 | 495.71 | 1,279,300 |
| 2025-12-16 | 494.49 | 498.59 | 491.42 | 493.00 | 489.73 | 892,800 |
| 2025-12-15 | 490.00 | 490.00 | 486.14 | 487.50 | 484.27 | 1,028,200 |
| 2025-12-12 | 486.16 | 489.49 | 484.00 | 486.60 | 483.37 | 736,500 |
| 2025-12-11 | 482.51 | 489.43 | 481.00 | 485.51 | 482.29 | 663,800 |
| 2025-12-10 | 485.73 | 486.35 | 473.46 | 479.99 | 476.81 | 2,442,500 |
| 2025-12-09 | 487.37 | 491.84 | 486.32 | 486.37 | 483.14 | 619,000 |
| 2025-12-08 | 494.09 | 494.60 | 484.27 | 487.13 | 483.90 | 496,200 |
| 2025-12-05 | 488.30 | 498.00 | 487.18 | 496.50 | 493.21 | 557,100 |
| 2025-12-04 | 491.61 | 495.00 | 487.56 | 489.48 | 486.23 | 466,000 |
| 2025-12-03 | 487.87 | 492.56 | 487.27 | 492.01 | 488.75 | 545,400 |
| 2025-12-02 | 488.55 | 491.82 | 485.70 | 487.84 | 484.61 | 717,700 |
| 2025-12-01 | 487.77 | 494.01 | 485.79 | 487.24 | 484.01 | 1,037,000 |
| 2025-11-28 | 487.50 | 493.72 | 487.16 | 490.78 | 487.53 | 278,600 |
| 2025-11-26 | 484.95 | 490.83 | 480.93 | 487.13 | 483.90 | 548,200 |
| 2025-11-25 | 481.53 | 487.35 | 480.52 | 485.67 | 482.45 | 473,600 |
| 2025-11-24 | 480.00 | 481.48 | 476.65 | 478.75 | 475.58 | 1,519,000 |
| 2025-11-21 | 476.20 | 483.40 | 473.56 | 479.65 | 476.47 | 707,600 |
| 2025-11-20 | 478.03 | 480.53 | 472.62 | 474.52 | 470.44 | 842,500 |
| 2025-11-19 | 470.54 | 474.44 | 468.05 | 472.86 | 468.79 | 695,000 |
| 2025-11-18 | 468.93 | 473.35 | 466.40 | 470.16 | 466.12 | 680,700 |
| 2025-11-17 | 479.48 | 481.04 | 470.92 | 472.12 | 468.06 | 774,600 |
| 2025-11-14 | 490.09 | 490.47 | 478.58 | 479.48 | 475.36 | 756,100 |
| 2025-11-13 | 490.27 | 493.64 | 485.31 | 490.77 | 486.55 | 827,100 |
| 2025-11-12 | 494.40 | 499.00 | 490.41 | 490.84 | 486.62 | 904,100 |
| 2025-11-11 | 486.86 | 495.01 | 485.42 | 493.00 | 488.76 | 575,200 |
| 2025-11-10 | 487.03 | 487.68 | 480.16 | 484.93 | 480.76 | 572,600 |
| 2025-11-07 | 480.60 | 488.15 | 479.17 | 487.98 | 483.78 | 656,100 |
| 2025-11-06 | 482.86 | 488.67 | 479.45 | 482.21 | 478.06 | 577,200 |
| 2025-11-05 | 487.00 | 489.34 | 482.86 | 486.46 | 482.28 | 799,300 |
| 2025-11-04 | 484.92 | 489.32 | 482.73 | 487.46 | 483.27 | 1,127,000 |
| 2025-11-03 | 478.95 | 485.97 | 474.03 | 485.95 | 481.77 | 871,600 |
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.