Moody's Corporation historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-27	480.80	485.15	478.15	485.15	480.59	129
2024-08-23	483.08	483.87	475.41	477.66	473.17	182
2024-08-22	472.54	479.30	472.54	478.93	474.43	319
2024-08-21	472.93	476.69	471.00	476.40	471.93	1,163
2024-08-20	472.05	474.79	470.08	472.97	468.53	12,287
2024-08-19	467.92	471.86	467.45	470.61	466.19	130
2024-08-16	468.31	469.63	463.84	466.11	461.73	1,059
2024-08-15	469.00	469.96	465.20	467.63	462.40	525
2024-08-14	464.39	466.70	462.01	465.89	460.68	35,771
2024-08-13	468.70	468.70	459.99	463.69	458.50	1,500
2024-08-12	466.00	466.95	460.89	461.24	456.08	441
2024-08-09	461.00	464.27	457.35	462.93	457.75	184
2024-08-08	452.00	457.48	450.90	457.22	452.10	425
2024-08-07	451.87	461.24	451.87	454.04	448.96	749
2024-08-06	444.96	454.89	442.21	452.72	447.65	1,640
2024-08-05	460.59	460.59	439.51	442.78	437.82	387
2024-08-02	457.21	462.38	450.23	454.73	449.64	370
2024-08-01	459.20	461.41	456.85	459.43	454.29	446
2024-07-31	460.50	465.13	453.95	457.62	452.50	320
2024-07-30	450.16	456.46	450.16	452.93	447.86	789
2024-07-29	446.41	451.56	444.99	450.02	444.98	10,390
2024-07-26	442.57	452.20	439.44	450.34	445.30	542
2024-07-25	434.96	447.16	434.96	443.67	438.70	807
2024-07-24	452.67	452.67	437.84	437.87	432.97	25,518
2024-07-23	446.89	454.68	442.50	451.25	446.20	5,890
2024-07-22	444.83	449.08	443.59	448.91	443.88	193
2024-07-19	447.52	452.54	444.36	444.45	439.48	1,108
2024-07-18	451.60	456.89	450.05	450.80	445.76	826
2024-07-17	449.70	457.13	448.95	456.27	451.16	701
2024-07-16	451.31	451.68	446.70	449.98	444.94	33,294
2024-07-15	450.00	450.00	445.67	447.95	442.94	1,374
2024-07-12	444.21	450.79	443.60	450.79	445.75	580
2024-07-11	441.50	441.96	438.96	439.77	434.84	398
2024-07-10	435.95	437.34	430.93	433.93	429.07	17,137
2024-07-09	433.11	437.05	432.50	436.07	431.19	35,911
2024-07-08	432.91	434.50	431.31	432.38	427.54	376
2024-07-05	426.20	430.56	423.24	429.69	424.88	677
2024-07-03	426.80	427.83	416.18	426.46	421.69	685
2024-07-02	419.49	425.76	418.86	424.55	419.80	401
2024-07-01	422.67	426.87	419.14	420.53	415.82	332
2024-06-28	421.26	424.67	418.72	422.93	418.20	80,833
2024-06-27	417.75	421.48	417.21	417.44	412.77	552
2024-06-26	427.53	427.53	419.98	419.98	415.28	42,817
2024-06-25	425.64	427.67	423.12	426.50	421.73	40,890
2024-06-24	421.89	428.72	421.56	428.16	423.37	10,548
2024-06-21	422.71	424.48	418.09	421.22	416.50	214
2024-06-20	421.00	423.18	418.02	423.09	418.35	885
2024-06-18	412.25	418.87	412.25	418.72	414.03	2,959
2024-06-17	405.11	410.60	405.11	410.60	406.00	707
2024-06-14	407.04	408.13	403.15	406.61	402.06	397
2024-06-13	411.25	411.83	408.10	409.58	405.00	546
2024-06-12	405.59	415.97	404.57	414.59	409.95	498
2024-06-11	402.40	402.89	398.89	402.64	398.13	132
2024-06-10	401.22	405.52	399.91	401.75	397.25	414
2024-06-07	400.85	406.52	399.93	406.13	401.59	385
2024-06-06	410.49	411.33	407.91	408.47	403.90	936
2024-06-05	406.73	408.34	402.41	408.34	403.77	176
2024-06-04	402.12	406.44	401.60	406.20	401.65	61,905
2024-06-03	398.43	398.57	395.80	397.04	392.60	366
2024-05-31	394.02	398.70	394.02	395.18	390.76	687

← NewerPage 10 of 21 · 1,223 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-11-20	0.9400 USD
2025-08-15	0.9400 USD
2025-05-15	0.9400 USD
2025-02-24	0.9400 USD
2024-11-21	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.