Moody's Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-30	401.74	402.24	396.36	397.73	393.28	198
2024-05-29	400.18	403.74	400.00	403.17	398.66	259
2024-05-28	408.23	410.60	404.92	406.26	401.71	11,219
2024-05-24	407.51	411.38	406.75	411.30	406.70	225
2024-05-23	415.49	417.85	409.77	410.03	405.44	575
2024-05-22	415.07	417.35	412.84	413.32	408.69	1,570
2024-05-21	407.01	414.84	407.01	414.63	409.99	200
2024-05-20	413.00	414.29	412.04	412.51	407.89	500
2024-05-17	414.95	414.95	409.83	410.20	405.61	80
2024-05-16	409.68	414.19	408.67	412.42	407.80	424
2024-05-15	405.20	414.07	403.50	411.98	406.53	554
2024-05-14	397.12	400.24	395.37	397.00	391.75	311
2024-05-13	401.29	402.72	399.52	399.63	394.34	947
2024-05-10	403.49	404.18	400.64	401.50	396.19	207
2024-05-09	394.95	398.67	394.15	398.40	393.13	150
2024-05-08	394.83	395.93	393.52	394.63	389.41	669
2024-05-07	390.00	392.49	388.44	392.46	387.27	574
2024-05-03	380.33	382.46	372.56	380.33	375.30	229
2024-05-02	367.03	373.70	360.07	372.05	367.13	854
2024-05-01	370.72	373.83	368.86	373.83	368.88	228
2024-04-30	374.62	374.62	369.94	370.66	365.76	6,522
2024-04-29	376.52	377.79	373.79	373.91	368.96	10,740
2024-04-26	373.95	378.96	373.70	378.11	373.11	234
2024-04-25	380.00	381.00	372.68	376.46	371.48	752
2024-04-24	382.17	382.31	378.47	380.03	375.00	32,380
2024-04-23	380.74	383.36	377.14	382.28	377.22	740
2024-04-22	377.04	379.72	374.87	379.72	374.70	154
2024-04-19	377.05	377.05	371.79	374.76	369.80	353
2024-04-18	375.41	379.73	369.24	373.49	368.55	526
2024-04-17	375.80	376.51	372.16	375.21	370.24	328
2024-04-16	372.74	374.86	370.52	373.89	368.94	495
2024-04-15	384.11	384.11	373.94	373.94	368.99	716
2024-04-12	379.95	382.84	376.20	378.20	373.20	965
2024-04-11	384.27	387.04	381.66	385.37	380.27	435
2024-04-10	392.16	394.65	386.02	386.58	381.47	635
2024-04-09	399.49	401.87	394.41	395.94	390.70	603
2024-04-08	394.99	396.27	392.34	396.15	390.91	231
2024-04-05	397.61	397.61	388.11	391.17	385.99	461
2024-04-04	395.93	402.17	394.16	398.43	393.16	1,036
2024-04-03	390.75	393.35	390.75	393.35	388.15	200
2024-04-02	394.82	394.82	389.77	390.18	385.02	1,133
2024-03-28	393.78	395.44	390.16	394.45	389.23	215
2024-03-27	395.98	395.98	387.59	388.37	383.23	276
2024-03-26	390.00	391.93	386.05	391.20	386.02	274
2024-03-25	387.76	388.13	384.86	386.75	381.63	543
2024-03-22	398.11	398.11	388.61	389.17	384.02	3,630
2024-03-21	394.00	395.46	390.82	394.65	389.43	2,770
2024-03-20	387.91	390.24	386.81	389.63	384.47	857
2024-03-19	384.95	389.80	384.53	386.72	381.60	518
2024-03-18	386.89	389.12	384.86	385.88	380.77	1,237
2024-03-15	378.72	385.84	378.52	384.99	379.90	1,558
2024-03-14	391.61	391.66	382.19	382.19	377.13	859
2024-03-13	390.04	391.33	386.66	389.83	384.67	330
2024-03-12	385.02	390.76	385.02	389.29	384.14	202
2024-03-11	385.17	387.99	382.74	385.79	380.69	1,774
2024-03-08	392.99	393.49	387.39	387.39	382.26	272
2024-03-07	392.48	394.52	389.37	390.92	385.75	694
2024-03-06	382.49	389.28	382.49	386.56	381.45	14,046
2024-03-05	381.28	384.82	380.19	381.00	375.96	341
2024-03-04	377.00	382.39	377.00	380.60	375.56	368

← NewerPage 11 of 21 · 1,230 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.