Moodys Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 530.08 | 531.93 | 522.35 | 522.84 | 515.44 | 779,800 |
| 2025-02-13 | 518.11 | 528.09 | 507.46 | 527.48 | 520.02 | 1,386,200 |
| 2025-02-12 | 509.07 | 512.25 | 497.81 | 505.44 | 498.29 | 1,184,900 |
| 2025-02-11 | 506.91 | 513.04 | 504.32 | 512.59 | 505.34 | 1,004,600 |
| 2025-02-10 | 505.42 | 505.50 | 498.00 | 504.23 | 497.10 | 847,900 |
| 2025-02-07 | 501.67 | 506.27 | 500.46 | 503.30 | 496.18 | 829,100 |
| 2025-02-06 | 496.97 | 504.90 | 496.04 | 502.84 | 495.73 | 1,621,600 |
| 2025-02-05 | 496.80 | 497.90 | 491.65 | 495.84 | 488.82 | 854,200 |
| 2025-02-04 | 494.59 | 497.44 | 491.37 | 493.13 | 486.15 | 567,600 |
| 2025-02-03 | 492.24 | 498.39 | 487.05 | 496.47 | 489.45 | 584,700 |
| 2025-01-31 | 499.36 | 505.78 | 498.23 | 499.44 | 492.37 | 535,800 |
| 2025-01-30 | 496.20 | 503.10 | 496.20 | 499.20 | 492.14 | 646,900 |
| 2025-01-29 | 489.80 | 493.02 | 487.18 | 490.32 | 483.38 | 732,800 |
| 2025-01-28 | 495.00 | 498.00 | 491.64 | 493.00 | 486.02 | 638,300 |
| 2025-01-27 | 487.32 | 496.48 | 479.75 | 496.09 | 489.07 | 612,400 |
| 2025-01-24 | 483.48 | 491.34 | 483.48 | 489.65 | 482.72 | 500,400 |
| 2025-01-23 | 482.50 | 486.84 | 479.14 | 486.12 | 479.24 | 517,100 |
| 2025-01-22 | 485.04 | 485.16 | 481.91 | 484.63 | 477.77 | 413,300 |
| 2025-01-21 | 477.65 | 484.91 | 477.65 | 484.75 | 477.89 | 731,400 |
| 2025-01-17 | 482.06 | 482.06 | 475.32 | 475.85 | 469.12 | 768,400 |
| 2025-01-16 | 474.28 | 479.67 | 466.84 | 479.00 | 472.22 | 557,100 |
| 2025-01-15 | 471.76 | 474.49 | 467.21 | 471.35 | 464.68 | 681,900 |
| 2025-01-14 | 460.83 | 463.95 | 459.38 | 462.58 | 456.04 | 393,100 |
| 2025-01-13 | 450.58 | 458.25 | 450.48 | 457.88 | 451.40 | 637,600 |
| 2025-01-10 | 463.67 | 465.82 | 449.45 | 452.81 | 446.40 | 1,131,500 |
| 2025-01-08 | 463.10 | 473.36 | 462.31 | 472.10 | 465.42 | 507,700 |
| 2025-01-07 | 473.14 | 473.67 | 462.55 | 464.00 | 457.43 | 719,700 |
| 2025-01-06 | 478.72 | 479.83 | 472.78 | 473.14 | 466.45 | 552,600 |
| 2025-01-03 | 474.91 | 479.99 | 472.86 | 479.15 | 472.37 | 412,300 |
| 2025-01-02 | 474.86 | 480.17 | 470.24 | 472.84 | 466.15 | 428,000 |
| 2024-12-31 | 476.68 | 476.96 | 471.98 | 473.37 | 466.67 | 297,200 |
| 2024-12-30 | 472.31 | 476.11 | 469.30 | 473.53 | 466.83 | 299,900 |
| 2024-12-27 | 477.88 | 481.56 | 474.50 | 476.76 | 470.01 | 305,000 |
| 2024-12-26 | 477.75 | 482.05 | 477.75 | 481.19 | 474.38 | 347,300 |
| 2024-12-24 | 475.08 | 481.02 | 475.08 | 480.38 | 473.58 | 183,600 |
| 2024-12-23 | 465.05 | 475.22 | 464.44 | 473.76 | 467.06 | 638,600 |
| 2024-12-20 | 462.09 | 471.16 | 457.54 | 466.35 | 459.75 | 1,592,300 |
| 2024-12-19 | 469.73 | 474.38 | 461.80 | 462.09 | 455.55 | 828,900 |
| 2024-12-18 | 485.14 | 488.95 | 469.37 | 470.09 | 463.44 | 776,900 |
| 2024-12-17 | 486.75 | 487.67 | 482.26 | 485.63 | 478.76 | 574,500 |
| 2024-12-16 | 490.24 | 492.71 | 488.81 | 489.20 | 482.28 | 465,700 |
| 2024-12-13 | 495.00 | 496.52 | 486.82 | 489.02 | 482.10 | 406,300 |
| 2024-12-12 | 496.80 | 498.76 | 494.51 | 494.74 | 487.74 | 328,000 |
| 2024-12-11 | 492.45 | 500.91 | 489.91 | 497.53 | 490.49 | 540,000 |
| 2024-12-10 | 490.03 | 493.65 | 485.80 | 491.46 | 484.51 | 445,400 |
| 2024-12-09 | 491.26 | 492.78 | 487.28 | 490.52 | 483.58 | 412,100 |
| 2024-12-06 | 492.23 | 496.81 | 492.23 | 494.76 | 487.76 | 642,200 |
| 2024-12-05 | 496.00 | 497.00 | 489.45 | 491.16 | 484.21 | 529,000 |
| 2024-12-04 | 492.79 | 498.59 | 491.19 | 498.20 | 491.15 | 500,000 |
| 2024-12-03 | 497.91 | 498.64 | 492.82 | 493.69 | 486.70 | 398,600 |
| 2024-12-02 | 499.51 | 500.22 | 493.64 | 497.41 | 490.37 | 734,000 |
| 2024-11-29 | 498.24 | 502.63 | 498.24 | 499.98 | 492.91 | 507,200 |
| 2024-11-27 | 502.15 | 503.95 | 497.49 | 500.88 | 493.79 | 559,700 |
| 2024-11-26 | 495.40 | 501.21 | 492.50 | 499.66 | 492.59 | 721,300 |
| 2024-11-25 | 484.16 | 494.76 | 483.34 | 494.03 | 487.04 | 1,204,000 |
| 2024-11-22 | 477.93 | 483.23 | 477.02 | 480.66 | 473.86 | 436,000 |
| 2024-11-21 | 477.50 | 479.42 | 474.28 | 477.92 | 470.32 | 723,600 |
| 2024-11-20 | 472.54 | 478.47 | 463.57 | 474.59 | 467.04 | 934,000 |
| 2024-11-19 | 469.52 | 472.36 | 467.97 | 468.78 | 461.33 | 545,000 |
| 2024-11-18 | 470.84 | 473.65 | 467.81 | 471.94 | 464.44 | 525,100 |
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.