Moodys Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 478.99 | 479.71 | 472.37 | 473.31 | 465.78 | 653,000 |
| 2024-11-14 | 485.36 | 487.44 | 480.83 | 482.09 | 474.42 | 857,200 |
| 2024-11-13 | 476.35 | 483.02 | 475.93 | 479.42 | 471.80 | 911,700 |
| 2024-11-12 | 478.16 | 480.11 | 474.47 | 475.48 | 467.92 | 530,600 |
| 2024-11-11 | 478.81 | 480.70 | 476.35 | 478.45 | 470.84 | 704,300 |
| 2024-11-08 | 469.18 | 479.35 | 467.60 | 477.18 | 469.59 | 720,000 |
| 2024-11-07 | 464.17 | 466.59 | 460.74 | 465.57 | 458.17 | 741,100 |
| 2024-11-06 | 474.12 | 476.52 | 450.44 | 461.14 | 453.81 | 1,335,400 |
| 2024-11-05 | 458.69 | 462.20 | 458.41 | 462.20 | 454.85 | 454,500 |
| 2024-11-04 | 455.92 | 458.57 | 454.17 | 458.41 | 451.12 | 542,100 |
| 2024-11-01 | 455.98 | 459.54 | 454.94 | 456.36 | 449.10 | 582,600 |
| 2024-10-31 | 457.25 | 459.77 | 453.95 | 454.04 | 446.82 | 688,200 |
| 2024-10-30 | 459.37 | 463.27 | 457.24 | 458.96 | 451.66 | 565,600 |
| 2024-10-29 | 460.00 | 463.87 | 458.78 | 460.50 | 453.18 | 675,000 |
| 2024-10-28 | 467.09 | 468.00 | 461.31 | 462.14 | 454.79 | 455,200 |
| 2024-10-25 | 468.49 | 469.71 | 461.24 | 462.80 | 455.44 | 481,700 |
| 2024-10-24 | 466.01 | 470.69 | 463.49 | 466.94 | 459.51 | 796,000 |
| 2024-10-23 | 470.00 | 473.06 | 465.58 | 468.86 | 461.40 | 695,000 |
| 2024-10-22 | 475.44 | 475.44 | 464.50 | 467.73 | 460.29 | 1,254,000 |
| 2024-10-21 | 486.64 | 489.16 | 483.97 | 486.96 | 479.22 | 886,200 |
| 2024-10-18 | 487.46 | 489.01 | 483.96 | 488.46 | 480.69 | 656,000 |
| 2024-10-17 | 490.14 | 494.20 | 484.91 | 486.11 | 478.38 | 703,500 |
| 2024-10-16 | 484.95 | 490.36 | 482.74 | 490.04 | 482.25 | 587,800 |
| 2024-10-15 | 481.00 | 489.31 | 481.00 | 487.18 | 479.43 | 752,900 |
| 2024-10-14 | 475.05 | 480.19 | 474.79 | 479.44 | 471.82 | 459,200 |
| 2024-10-11 | 471.58 | 475.29 | 471.01 | 475.11 | 467.55 | 527,500 |
| 2024-10-10 | 472.00 | 473.43 | 467.78 | 469.40 | 461.94 | 556,100 |
| 2024-10-09 | 471.02 | 474.21 | 468.82 | 473.04 | 465.52 | 1,086,600 |
| 2024-10-08 | 463.68 | 471.70 | 462.59 | 471.00 | 463.51 | 1,049,100 |
| 2024-10-07 | 461.83 | 464.00 | 456.65 | 457.52 | 450.24 | 1,022,300 |
| 2024-10-04 | 469.36 | 469.59 | 458.90 | 460.53 | 453.21 | 1,308,900 |
| 2024-10-03 | 471.36 | 472.00 | 466.50 | 467.63 | 460.19 | 576,100 |
| 2024-10-02 | 472.21 | 474.51 | 468.33 | 470.19 | 462.71 | 717,600 |
| 2024-10-01 | 476.91 | 476.91 | 469.00 | 471.40 | 463.90 | 1,137,400 |
| 2024-09-30 | 473.27 | 476.69 | 471.44 | 474.59 | 467.04 | 1,366,200 |
| 2024-09-27 | 474.48 | 477.25 | 473.00 | 473.49 | 465.96 | 582,600 |
| 2024-09-26 | 475.26 | 477.93 | 471.26 | 474.03 | 466.49 | 592,100 |
| 2024-09-25 | 480.29 | 480.80 | 474.84 | 476.15 | 468.58 | 545,200 |
| 2024-09-24 | 477.40 | 479.54 | 472.03 | 479.38 | 471.76 | 810,600 |
| 2024-09-23 | 489.24 | 494.01 | 477.60 | 479.00 | 471.38 | 957,900 |
| 2024-09-20 | 488.53 | 495.10 | 487.77 | 494.66 | 486.79 | 1,466,200 |
| 2024-09-19 | 491.02 | 492.48 | 487.07 | 490.11 | 482.32 | 697,900 |
| 2024-09-18 | 482.43 | 489.00 | 480.76 | 484.67 | 476.96 | 619,500 |
| 2024-09-17 | 484.99 | 485.31 | 480.19 | 482.73 | 475.05 | 613,000 |
| 2024-09-16 | 478.91 | 486.43 | 478.57 | 484.84 | 477.13 | 954,000 |
| 2024-09-13 | 480.08 | 482.37 | 475.53 | 476.96 | 469.38 | 743,200 |
| 2024-09-12 | 476.27 | 479.89 | 473.56 | 478.75 | 471.14 | 860,400 |
| 2024-09-11 | 481.89 | 481.89 | 467.61 | 478.59 | 470.98 | 764,100 |
| 2024-09-10 | 483.69 | 486.01 | 479.35 | 484.14 | 476.44 | 687,700 |
| 2024-09-09 | 479.10 | 487.07 | 478.67 | 482.25 | 474.58 | 778,200 |
| 2024-09-06 | 484.55 | 486.87 | 473.92 | 475.44 | 467.88 | 689,100 |
| 2024-09-05 | 484.09 | 486.79 | 480.87 | 483.85 | 476.16 | 551,200 |
| 2024-09-04 | 482.00 | 486.26 | 480.52 | 484.49 | 476.79 | 577,400 |
| 2024-09-03 | 488.74 | 490.18 | 480.23 | 481.97 | 474.31 | 793,100 |
| 2024-08-30 | 484.47 | 488.17 | 480.69 | 487.74 | 479.98 | 822,600 |
| 2024-08-29 | 483.47 | 486.56 | 482.02 | 483.06 | 475.38 | 596,600 |
| 2024-08-28 | 484.40 | 488.64 | 480.77 | 482.53 | 474.86 | 612,300 |
| 2024-08-27 | 479.63 | 485.40 | 476.86 | 484.18 | 476.48 | 515,900 |
| 2024-08-26 | 481.93 | 483.21 | 478.79 | 479.81 | 472.18 | 453,700 |
| 2024-08-23 | 482.10 | 483.56 | 475.64 | 479.38 | 471.76 | 520,100 |
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.