Moodys Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 475.93 | 483.28 | 475.01 | 480.30 | 476.17 | 687,600 |
| 2025-10-30 | 474.27 | 487.53 | 472.89 | 478.97 | 474.85 | 785,900 |
| 2025-10-29 | 487.00 | 488.55 | 469.11 | 471.70 | 467.64 | 1,223,200 |
| 2025-10-28 | 493.90 | 497.33 | 490.53 | 490.76 | 486.54 | 777,400 |
| 2025-10-27 | 494.99 | 496.83 | 493.11 | 495.08 | 490.82 | 703,900 |
| 2025-10-24 | 483.88 | 491.74 | 482.00 | 490.82 | 486.60 | 748,400 |
| 2025-10-23 | 475.53 | 482.18 | 470.50 | 479.30 | 475.18 | 1,078,500 |
| 2025-10-22 | 483.35 | 488.87 | 471.41 | 472.79 | 468.72 | 1,685,800 |
| 2025-10-21 | 477.13 | 486.59 | 474.64 | 484.92 | 480.75 | 1,334,200 |
| 2025-10-20 | 472.64 | 476.70 | 468.86 | 474.46 | 470.38 | 760,300 |
| 2025-10-17 | 470.32 | 475.01 | 466.19 | 471.04 | 466.99 | 1,380,700 |
| 2025-10-16 | 478.68 | 479.85 | 466.38 | 468.56 | 464.53 | 818,000 |
| 2025-10-15 | 481.09 | 486.26 | 477.61 | 478.51 | 474.40 | 759,300 |
| 2025-10-14 | 472.13 | 483.50 | 471.62 | 481.25 | 477.11 | 1,080,500 |
| 2025-10-13 | 486.19 | 487.91 | 466.40 | 473.72 | 469.65 | 1,607,800 |
| 2025-10-10 | 496.40 | 496.94 | 483.74 | 484.10 | 479.94 | 1,002,800 |
| 2025-10-09 | 492.34 | 495.95 | 490.84 | 492.46 | 488.23 | 644,300 |
| 2025-10-08 | 490.37 | 494.19 | 487.28 | 490.09 | 485.88 | 807,500 |
| 2025-10-07 | 486.18 | 489.26 | 483.86 | 488.43 | 484.23 | 923,100 |
| 2025-10-06 | 485.86 | 488.40 | 483.34 | 483.45 | 479.29 | 859,000 |
| 2025-10-03 | 482.38 | 488.10 | 480.22 | 485.04 | 480.87 | 716,300 |
| 2025-10-02 | 475.41 | 483.82 | 473.98 | 482.17 | 478.02 | 823,400 |
| 2025-10-01 | 477.97 | 482.92 | 475.00 | 479.82 | 475.69 | 906,200 |
| 2025-09-30 | 479.81 | 480.78 | 473.85 | 476.48 | 472.38 | 599,000 |
| 2025-09-29 | 479.84 | 482.32 | 477.72 | 480.82 | 476.69 | 560,300 |
| 2025-09-26 | 474.38 | 479.10 | 473.13 | 476.74 | 472.64 | 520,800 |
| 2025-09-25 | 474.75 | 476.79 | 470.17 | 472.69 | 468.63 | 594,500 |
| 2025-09-24 | 473.73 | 476.75 | 469.00 | 474.80 | 470.72 | 834,200 |
| 2025-09-23 | 488.29 | 489.78 | 473.93 | 476.78 | 472.68 | 947,800 |
| 2025-09-22 | 483.00 | 490.42 | 482.50 | 488.29 | 484.09 | 1,200,000 |
| 2025-09-19 | 484.98 | 487.53 | 480.00 | 480.74 | 476.61 | 2,013,100 |
| 2025-09-18 | 512.02 | 514.38 | 475.69 | 482.32 | 478.17 | 1,854,500 |
| 2025-09-17 | 512.61 | 517.13 | 509.13 | 511.77 | 507.37 | 553,300 |
| 2025-09-16 | 507.70 | 509.75 | 503.24 | 508.00 | 503.63 | 504,200 |
| 2025-09-15 | 512.65 | 513.94 | 508.24 | 508.76 | 504.39 | 589,400 |
| 2025-09-12 | 517.46 | 519.25 | 511.59 | 512.31 | 507.90 | 490,200 |
| 2025-09-11 | 507.93 | 519.54 | 504.55 | 518.70 | 514.24 | 844,100 |
| 2025-09-10 | 506.89 | 510.85 | 504.50 | 506.08 | 501.73 | 627,500 |
| 2025-09-09 | 505.67 | 508.56 | 503.39 | 507.96 | 503.59 | 449,900 |
| 2025-09-08 | 499.18 | 508.67 | 497.87 | 507.63 | 503.26 | 735,400 |
| 2025-09-05 | 502.22 | 503.77 | 492.97 | 499.03 | 494.74 | 565,200 |
| 2025-09-04 | 496.00 | 500.35 | 495.56 | 499.76 | 495.46 | 714,300 |
| 2025-09-03 | 496.33 | 498.24 | 493.14 | 496.44 | 492.17 | 556,100 |
| 2025-09-02 | 503.32 | 503.66 | 496.59 | 498.50 | 494.21 | 721,800 |
| 2025-08-29 | 508.44 | 511.90 | 507.74 | 509.76 | 505.38 | 483,600 |
| 2025-08-28 | 509.94 | 512.27 | 508.40 | 509.43 | 505.05 | 506,900 |
| 2025-08-27 | 510.75 | 513.50 | 509.87 | 510.07 | 505.68 | 433,300 |
| 2025-08-26 | 508.45 | 512.05 | 505.86 | 511.39 | 506.99 | 616,500 |
| 2025-08-25 | 516.11 | 517.37 | 508.99 | 510.00 | 505.61 | 723,500 |
| 2025-08-22 | 510.91 | 518.67 | 510.59 | 516.01 | 511.57 | 643,000 |
| 2025-08-21 | 511.98 | 513.69 | 508.62 | 509.47 | 505.09 | 492,700 |
| 2025-08-20 | 510.61 | 516.30 | 510.61 | 514.95 | 510.52 | 471,100 |
| 2025-08-19 | 511.16 | 517.46 | 510.11 | 512.00 | 507.60 | 762,800 |
| 2025-08-18 | 515.53 | 516.52 | 508.68 | 509.22 | 504.84 | 542,700 |
| 2025-08-15 | 521.45 | 522.93 | 516.25 | 516.46 | 512.02 | 410,200 |
| 2025-08-14 | 516.68 | 523.07 | 513.51 | 521.32 | 515.91 | 531,900 |
| 2025-08-13 | 520.00 | 522.79 | 517.07 | 521.13 | 515.72 | 520,900 |
| 2025-08-12 | 513.06 | 519.31 | 512.70 | 516.05 | 510.69 | 588,700 |
| 2025-08-11 | 516.45 | 518.29 | 510.91 | 511.66 | 506.35 | 591,300 |
| 2025-08-08 | 516.22 | 519.61 | 513.79 | 515.29 | 509.94 | 375,100 |
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.