Moodys Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 516.22 | 519.61 | 513.79 | 515.29 | 509.94 | 375,100 |
| 2025-08-07 | 521.35 | 523.19 | 512.23 | 514.06 | 508.72 | 609,000 |
| 2025-08-06 | 516.87 | 518.24 | 510.96 | 517.48 | 512.11 | 621,100 |
| 2025-08-05 | 520.91 | 522.14 | 514.52 | 515.85 | 510.49 | 841,000 |
| 2025-08-04 | 504.72 | 520.59 | 502.02 | 519.85 | 514.45 | 886,300 |
| 2025-08-01 | 510.19 | 510.19 | 496.19 | 501.28 | 496.07 | 1,115,700 |
| 2025-07-31 | 510.68 | 521.00 | 509.31 | 515.73 | 510.37 | 1,260,500 |
| 2025-07-30 | 511.56 | 519.92 | 510.41 | 512.62 | 507.30 | 1,155,800 |
| 2025-07-29 | 510.70 | 512.72 | 505.66 | 510.50 | 505.20 | 849,300 |
| 2025-07-28 | 511.33 | 515.71 | 507.00 | 507.50 | 502.23 | 459,200 |
| 2025-07-25 | 512.92 | 516.21 | 511.99 | 512.95 | 507.62 | 688,500 |
| 2025-07-24 | 509.62 | 518.48 | 507.35 | 513.09 | 507.76 | 847,000 |
| 2025-07-23 | 484.29 | 513.80 | 480.59 | 507.88 | 502.60 | 1,243,800 |
| 2025-07-22 | 499.10 | 500.61 | 492.77 | 499.12 | 493.94 | 987,800 |
| 2025-07-21 | 503.00 | 505.72 | 499.25 | 500.16 | 494.97 | 771,600 |
| 2025-07-18 | 502.81 | 503.00 | 495.93 | 499.90 | 494.71 | 1,949,000 |
| 2025-07-17 | 499.90 | 504.66 | 497.16 | 502.43 | 497.21 | 880,900 |
| 2025-07-16 | 496.91 | 501.38 | 491.42 | 500.23 | 495.03 | 704,700 |
| 2025-07-15 | 501.09 | 503.95 | 495.15 | 495.28 | 490.14 | 467,000 |
| 2025-07-14 | 498.37 | 503.76 | 496.45 | 503.42 | 498.19 | 547,200 |
| 2025-07-11 | 501.57 | 502.19 | 498.75 | 499.53 | 494.34 | 455,700 |
| 2025-07-10 | 501.11 | 508.56 | 499.34 | 505.72 | 500.47 | 617,300 |
| 2025-07-09 | 500.79 | 502.49 | 498.61 | 502.22 | 497.00 | 441,000 |
| 2025-07-08 | 502.24 | 504.68 | 497.81 | 499.02 | 493.84 | 536,400 |
| 2025-07-07 | 504.20 | 505.76 | 498.44 | 502.37 | 497.15 | 630,300 |
| 2025-07-03 | 497.00 | 505.08 | 495.23 | 505.06 | 499.81 | 485,200 |
| 2025-07-02 | 499.66 | 503.11 | 496.91 | 497.12 | 491.96 | 694,400 |
| 2025-07-01 | 497.10 | 503.98 | 495.09 | 502.48 | 497.26 | 813,500 |
| 2025-06-30 | 488.92 | 502.21 | 486.49 | 501.59 | 496.38 | 1,123,600 |
| 2025-06-27 | 482.96 | 492.54 | 482.54 | 488.03 | 482.96 | 866,500 |
| 2025-06-26 | 482.37 | 484.22 | 478.39 | 481.54 | 476.54 | 832,300 |
| 2025-06-25 | 488.85 | 489.86 | 479.90 | 481.65 | 476.65 | 621,400 |
| 2025-06-24 | 480.78 | 489.66 | 478.26 | 489.00 | 483.92 | 693,100 |
| 2025-06-23 | 470.56 | 476.47 | 467.90 | 476.27 | 471.32 | 693,500 |
| 2025-06-20 | 473.25 | 474.24 | 467.73 | 470.00 | 465.12 | 799,300 |
| 2025-06-18 | 471.89 | 476.06 | 469.84 | 470.51 | 465.62 | 528,100 |
| 2025-06-17 | 473.06 | 475.63 | 470.12 | 471.23 | 466.34 | 417,000 |
| 2025-06-16 | 476.67 | 480.75 | 474.09 | 476.92 | 471.97 | 564,000 |
| 2025-06-13 | 475.24 | 477.20 | 470.51 | 471.88 | 466.98 | 471,900 |
| 2025-06-12 | 479.07 | 481.31 | 470.98 | 481.01 | 476.01 | 490,200 |
| 2025-06-11 | 485.16 | 488.56 | 482.40 | 483.54 | 478.52 | 482,000 |
| 2025-06-10 | 486.30 | 487.06 | 483.44 | 485.02 | 479.98 | 631,500 |
| 2025-06-09 | 488.65 | 489.85 | 482.51 | 485.55 | 480.51 | 485,900 |
| 2025-06-06 | 490.78 | 493.58 | 487.45 | 488.95 | 483.87 | 373,100 |
| 2025-06-05 | 487.80 | 489.89 | 484.65 | 487.54 | 482.48 | 511,400 |
| 2025-06-04 | 484.43 | 488.37 | 481.41 | 485.52 | 480.48 | 565,800 |
| 2025-06-03 | 476.35 | 482.65 | 474.49 | 482.07 | 477.06 | 633,000 |
| 2025-06-02 | 475.62 | 480.57 | 469.57 | 479.93 | 474.95 | 504,100 |
| 2025-05-30 | 481.90 | 482.25 | 475.78 | 479.32 | 474.34 | 1,422,100 |
| 2025-05-29 | 480.30 | 482.33 | 476.98 | 481.64 | 476.64 | 422,600 |
| 2025-05-28 | 479.74 | 483.07 | 477.78 | 478.51 | 473.54 | 663,100 |
| 2025-05-27 | 474.90 | 481.92 | 473.82 | 481.24 | 476.24 | 609,400 |
| 2025-05-23 | 468.69 | 472.42 | 466.80 | 469.65 | 464.77 | 363,600 |
| 2025-05-22 | 472.28 | 475.40 | 468.78 | 471.76 | 466.86 | 495,200 |
| 2025-05-21 | 484.11 | 486.47 | 472.51 | 472.78 | 467.87 | 624,100 |
| 2025-05-20 | 488.08 | 490.59 | 483.81 | 486.99 | 481.93 | 382,900 |
| 2025-05-19 | 483.98 | 493.30 | 482.31 | 492.10 | 486.99 | 551,500 |
| 2025-05-16 | 486.96 | 489.49 | 484.72 | 488.90 | 483.82 | 504,900 |
| 2025-05-15 | 479.05 | 488.61 | 478.17 | 487.33 | 481.34 | 570,500 |
| 2025-05-14 | 485.66 | 486.33 | 477.82 | 479.05 | 473.16 | 612,100 |
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.