Moody's Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-28 | 359.64 | 359.64 | 358.00 | 358.00 | 35.641 | 16 |
| 2022-06-27 | 360.36 | 362.00 | 360.36 | 362.00 | 36.039 | 432 |
| 2022-06-24 | 348.50 | 348.50 | 348.50 | 348.50 | 34.695 | 0 |
| 2022-06-23 | 344.76 | 348.50 | 344.76 | 348.50 | 34.695 | 912 |
| 2022-06-22 | 335.15 | 335.15 | 335.15 | 335.15 | 33.366 | 104 |
| 2022-06-21 | 334.60 | 334.60 | 334.60 | 334.60 | 33.311 | 80 |
| 2022-06-20 | 328.00 | 328.00 | 328.00 | 328.00 | 32.654 | 0 |
| 2022-06-17 | 332.68 | 332.68 | 328.00 | 328.00 | 32.654 | 40 |
| 2022-06-15 | 332.68 | 332.68 | 332.68 | 332.68 | 33.120 | 0 |
| 2022-06-14 | 332.68 | 334.78 | 332.68 | 332.68 | 33.120 | 61,880 |
| 2022-06-13 | 339.66 | 340.03 | 339.66 | 340.03 | 33.852 | 992 |
| 2022-06-10 | 340.00 | 340.00 | 340.00 | 340.00 | 33.849 | 968 |
| 2022-06-09 | 346.50 | 346.50 | 346.50 | 346.50 | 34.496 | 24 |
| 2022-06-08 | 351.75 | 351.75 | 347.55 | 347.55 | 34.601 | 368 |
| 2022-06-07 | 347.82 | 347.82 | 347.82 | 347.82 | 34.628 | 8 |
| 2022-06-06 | 345.10 | 345.10 | 345.10 | 345.10 | 34.357 | 8 |
| 2022-06-03 | 343.00 | 343.00 | 341.95 | 341.95 | 34.043 | 72 |
| 2022-06-02 | 340.68 | 351.56 | 340.68 | 351.56 | 35.000 | 32 |
| 2022-06-01 | 345.00 | 347.40 | 344.88 | 344.88 | 34.335 | 296 |
| 2022-05-31 | 354.00 | 360.90 | 354.00 | 360.90 | 35.930 | 6,184 |
| 2022-05-30 | 369.15 | 369.15 | 368.99 | 368.99 | 36.735 | 208 |
| 2022-05-27 | 363.46 | 363.46 | 361.84 | 361.84 | 36.023 | 3,816 |
| 2022-05-26 | 357.70 | 357.70 | 357.70 | 357.70 | 35.611 | 8 |
| 2022-05-25 | 351.00 | 351.00 | 351.00 | 351.00 | 34.944 | 0 |
| 2022-05-24 | 349.25 | 351.00 | 349.25 | 351.00 | 34.944 | 152 |
| 2022-05-23 | 349.65 | 349.65 | 349.65 | 349.65 | 34.810 | 0 |
| 2022-05-20 | 347.85 | 349.65 | 342.30 | 349.65 | 34.810 | 5,224 |
| 2022-05-19 | 346.15 | 347.55 | 346.15 | 347.55 | 34.601 | 32 |
| 2022-05-18 | 359.00 | 359.00 | 347.40 | 347.40 | 33.875 | 3,200 |
| 2022-05-17 | 363.00 | 363.00 | 363.00 | 363.00 | 34.925 | 0 |
| 2022-05-16 | 363.00 | 363.00 | 363.00 | 363.00 | 34.925 | 8 |
| 2022-05-13 | 360.00 | 360.00 | 360.00 | 360.00 | 34.637 | 0 |
| 2022-05-12 | 360.00 | 360.00 | 360.00 | 360.00 | 34.637 | 16 |
| 2022-05-11 | 361.00 | 365.56 | 361.00 | 365.56 | 35.172 | 24 |
| 2022-05-10 | 367.54 | 368.00 | 367.04 | 367.04 | 35.314 | 96 |
| 2022-05-09 | 370.12 | 370.12 | 369.00 | 369.00 | 35.502 | 360 |
| 2022-05-06 | 381.14 | 381.14 | 381.14 | 381.14 | 36.671 | 48 |
| 2022-05-05 | 388.05 | 388.05 | 388.05 | 388.05 | 37.335 | 0 |
| 2022-05-04 | 383.76 | 388.05 | 383.76 | 388.05 | 37.335 | 56 |
| 2022-05-03 | 384.50 | 384.50 | 384.50 | 384.50 | 36.994 | 40 |
| 2022-05-02 | 381.00 | 381.00 | 371.66 | 374.50 | 36.032 | 360 |
| 2022-04-29 | 381.00 | 397.70 | 381.00 | 397.20 | 38.216 | 3,200 |
| 2022-04-28 | 402.40 | 402.40 | 402.40 | 402.40 | 38.716 | 336 |
| 2022-04-27 | 405.00 | 405.00 | 403.60 | 403.60 | 38.831 | 24 |
| 2022-04-26 | 392.92 | 392.92 | 392.92 | 392.92 | 37.804 | 0 |
| 2022-04-25 | 392.92 | 392.92 | 392.92 | 392.92 | 37.804 | 0 |
| 2022-04-22 | 392.92 | 392.92 | 392.92 | 392.92 | 37.804 | 296 |
| 2022-04-20 | 386.04 | 388.44 | 386.04 | 388.44 | 37.373 | 24 |
| 2022-04-19 | 388.36 | 389.50 | 386.08 | 386.08 | 37.146 | 24 |
| 2022-04-18 | 384.72 | 384.72 | 381.42 | 381.42 | 36.697 | 6,464 |
| 2022-04-14 | 393.90 | 393.90 | 390.12 | 390.12 | 37.534 | 40 |
| 2022-04-13 | 389.97 | 389.97 | 389.97 | 389.97 | 37.520 | 0 |
| 2022-04-12 | 390.00 | 390.00 | 389.97 | 389.97 | 37.520 | 24 |
| 2022-04-11 | 405.00 | 405.00 | 392.34 | 392.35 | 37.749 | 216 |
| 2022-04-08 | 410.82 | 410.82 | 406.00 | 406.31 | 39.092 | 32 |
| 2022-04-07 | 405.11 | 405.11 | 405.11 | 405.11 | 38.977 | 136 |
| 2022-04-06 | 399.60 | 399.60 | 399.60 | 399.60 | 38.447 | 48 |
| 2022-04-05 | 401.64 | 401.64 | 397.37 | 397.37 | 38.232 | 6,064 |
| 2022-04-04 | 395.00 | 397.20 | 395.00 | 397.20 | 38.216 | 32 |
| 2022-04-01 | 400.00 | 400.00 | 395.00 | 395.00 | 38.004 | 520 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-12 | 0.1103 USD |
| 2026-05-13 | 7.2025 USD |
| 2026-02-26 | 7.3351 USD |
| 2025-11-18 | 6.8572 USD |
| 2025-08-13 | 6.9016 USD |
| 2025-05-14 | 7.0901 USD |
| 2025-02-21 | 7.2582 USD |
| 2024-11-19 | 6.9580 USD |
| 2024-08-14 | 6.4500 USD |
| 2024-05-15 | 6.1705 USD |
| 2024-02-21 | 5.7631 USD |
| 2023-11-21 | 5.1454 USD |
| 2023-08-16 | 5.1419 USD |
| 2023-05-17 | 5.0862 USD |
| 2023-02-22 | 5.4649 USD |
| 2022-11-22 | 7.4448 USD |
| 2022-11-21 | 5.0358 USD |
| 2022-08-18 | 7.1648 USD |
| 2022-08-17 | 4.8464 USD |
| 2022-05-19 | 7.1396 USD |
| 2022-05-18 | 4.8294 USD |
| 2022-02-24 | 6.9526 USD |
| 2022-02-23 | 4.7029 USD |
| 2021-11-22 | 7.0830 USD |
| 2021-11-19 | 4.7911 USD |
| 2021-08-19 | 6.4708 USD |
| 2021-08-18 | 4.3770 USD |
| 2021-05-19 | 6.3468 USD |
| 2021-05-18 | 4.2931 USD |
| 2021-02-24 | 6.8284 USD |
| 2021-02-23 | 4.6188 USD |
| 2020-11-20 | 5.7067 USD |
| 2020-11-19 | 7.7203 USD |
| 2020-08-19 | 5.9223 USD |
| 2020-08-18 | 3.9647 USD |
| 2020-05-19 | 5.4782 USD |
| 2020-05-18 | 3.6292 USD |
| 2020-02-20 | 5.7233 USD |
| 2020-02-19 | 3.7915 USD |
| 2019-11-19 | 4.1086 USD |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.