Moodys Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 486.74 | 490.91 | 484.69 | 484.70 | 478.74 | 477,400 |
| 2025-05-12 | 484.75 | 487.53 | 477.81 | 487.06 | 481.07 | 918,600 |
| 2025-05-09 | 471.47 | 473.13 | 468.63 | 470.67 | 464.88 | 613,100 |
| 2025-05-08 | 469.38 | 478.99 | 469.38 | 471.67 | 465.87 | 775,600 |
| 2025-05-07 | 463.93 | 470.19 | 463.54 | 467.87 | 462.12 | 827,700 |
| 2025-05-06 | 460.54 | 466.94 | 459.04 | 462.92 | 457.23 | 457,500 |
| 2025-05-05 | 461.90 | 467.91 | 460.94 | 464.68 | 458.97 | 555,700 |
| 2025-05-02 | 458.10 | 466.71 | 458.10 | 464.75 | 459.04 | 733,600 |
| 2025-05-01 | 450.71 | 456.78 | 450.42 | 451.86 | 446.30 | 624,600 |
| 2025-04-30 | 443.32 | 454.44 | 438.38 | 453.12 | 447.55 | 838,000 |
| 2025-04-29 | 439.37 | 449.06 | 437.74 | 447.00 | 441.50 | 673,000 |
| 2025-04-28 | 439.93 | 443.22 | 434.66 | 439.78 | 434.37 | 618,400 |
| 2025-04-25 | 436.80 | 439.77 | 433.53 | 438.62 | 433.23 | 691,300 |
| 2025-04-24 | 433.34 | 441.17 | 429.45 | 439.58 | 434.18 | 974,100 |
| 2025-04-23 | 443.16 | 449.00 | 429.44 | 430.77 | 425.47 | 1,147,900 |
| 2025-04-22 | 420.99 | 431.64 | 409.00 | 429.87 | 424.58 | 1,095,600 |
| 2025-04-21 | 419.00 | 423.27 | 406.75 | 413.30 | 408.22 | 1,215,900 |
| 2025-04-17 | 430.45 | 431.24 | 421.75 | 424.86 | 419.64 | 953,300 |
| 2025-04-16 | 432.26 | 436.59 | 420.30 | 425.69 | 420.46 | 635,000 |
| 2025-04-15 | 437.80 | 441.28 | 434.05 | 435.05 | 429.70 | 777,000 |
| 2025-04-14 | 436.98 | 439.21 | 433.00 | 437.67 | 432.29 | 743,300 |
| 2025-04-11 | 420.08 | 430.76 | 412.42 | 428.43 | 423.16 | 883,800 |
| 2025-04-10 | 430.09 | 431.74 | 407.84 | 423.03 | 417.83 | 1,330,400 |
| 2025-04-09 | 389.37 | 440.18 | 385.61 | 438.59 | 433.20 | 2,532,700 |
| 2025-04-08 | 416.29 | 419.82 | 390.71 | 396.70 | 391.82 | 1,311,500 |
| 2025-04-07 | 391.66 | 415.66 | 378.71 | 398.00 | 393.11 | 2,384,200 |
| 2025-04-04 | 428.55 | 431.03 | 400.58 | 402.43 | 397.48 | 2,309,200 |
| 2025-04-03 | 455.10 | 458.56 | 441.66 | 442.39 | 436.95 | 1,164,800 |
| 2025-04-02 | 463.36 | 471.92 | 462.46 | 470.89 | 465.10 | 638,800 |
| 2025-04-01 | 463.08 | 469.99 | 462.38 | 468.78 | 463.02 | 674,200 |
| 2025-03-31 | 458.58 | 468.34 | 456.04 | 465.69 | 459.96 | 866,500 |
| 2025-03-28 | 468.56 | 471.31 | 460.22 | 461.38 | 455.71 | 535,600 |
| 2025-03-27 | 469.89 | 471.86 | 465.32 | 468.98 | 463.21 | 526,700 |
| 2025-03-26 | 478.21 | 480.86 | 467.18 | 470.10 | 464.32 | 649,200 |
| 2025-03-25 | 471.81 | 478.37 | 469.11 | 477.24 | 471.37 | 754,800 |
| 2025-03-24 | 466.22 | 470.89 | 462.01 | 469.15 | 463.38 | 910,900 |
| 2025-03-21 | 456.13 | 459.88 | 452.94 | 459.49 | 453.84 | 1,091,200 |
| 2025-03-20 | 457.71 | 461.87 | 456.25 | 459.79 | 454.14 | 778,100 |
| 2025-03-19 | 450.76 | 462.32 | 448.98 | 460.31 | 454.65 | 1,004,600 |
| 2025-03-18 | 451.95 | 455.08 | 446.56 | 450.10 | 444.57 | 611,800 |
| 2025-03-17 | 444.43 | 456.77 | 444.43 | 453.59 | 448.01 | 975,100 |
| 2025-03-14 | 442.55 | 449.34 | 440.86 | 446.84 | 441.35 | 873,900 |
| 2025-03-13 | 441.13 | 443.00 | 435.48 | 437.80 | 432.42 | 725,000 |
| 2025-03-12 | 447.50 | 449.46 | 436.88 | 442.12 | 436.68 | 1,116,700 |
| 2025-03-11 | 450.98 | 451.10 | 441.17 | 443.85 | 438.39 | 1,050,400 |
| 2025-03-10 | 454.26 | 458.51 | 446.34 | 450.29 | 444.75 | 1,198,400 |
| 2025-03-07 | 467.70 | 468.03 | 453.36 | 461.51 | 455.84 | 1,245,400 |
| 2025-03-06 | 474.07 | 477.81 | 467.27 | 470.23 | 464.45 | 1,098,700 |
| 2025-03-05 | 480.49 | 485.78 | 477.15 | 482.18 | 476.25 | 801,900 |
| 2025-03-04 | 497.85 | 498.76 | 478.62 | 481.30 | 475.38 | 1,103,400 |
| 2025-03-03 | 505.00 | 507.33 | 498.39 | 502.00 | 495.83 | 1,189,700 |
| 2025-02-28 | 499.06 | 503.95 | 493.99 | 503.94 | 497.74 | 869,500 |
| 2025-02-27 | 499.83 | 504.18 | 492.28 | 492.85 | 486.79 | 1,038,200 |
| 2025-02-26 | 499.64 | 507.35 | 496.96 | 498.34 | 492.21 | 915,100 |
| 2025-02-25 | 504.60 | 505.38 | 497.06 | 501.90 | 495.73 | 999,700 |
| 2025-02-24 | 504.17 | 507.37 | 497.49 | 500.95 | 493.86 | 827,200 |
| 2025-02-21 | 507.76 | 511.60 | 499.01 | 500.28 | 493.20 | 1,348,200 |
| 2025-02-20 | 518.02 | 518.64 | 507.78 | 511.62 | 504.38 | 830,400 |
| 2025-02-19 | 518.67 | 519.85 | 513.32 | 519.27 | 511.92 | 655,400 |
| 2025-02-18 | 522.20 | 522.25 | 508.64 | 519.58 | 512.23 | 1,044,800 |
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.