Moody's Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	378.39	383.75	377.33	381.95	376.90	508
2024-02-29	387.00	387.00	378.00	380.25	375.22	555
2024-02-28	376.94	381.62	376.68	379.54	374.52	329
2024-02-27	379.26	380.82	375.89	377.10	372.11	921
2024-02-26	386.29	387.00	380.85	380.85	375.81	270
2024-02-23	383.99	386.24	383.81	384.91	379.82	628
2024-02-22	380.70	383.40	379.39	383.23	378.15	931
2024-02-21	396.21	396.21	371.60	374.37	368.58	421
2024-02-20	369.46	374.43	368.39	374.43	368.64	1,325
2024-02-16	373.30	375.51	369.29	373.87	368.09	260
2024-02-15	368.71	375.69	367.97	372.37	366.61	1,226
2024-02-14	370.00	372.00	363.79	365.71	360.05	266
2024-02-13	420.81	420.81	368.88	369.06	363.35	1,096
2024-02-12	405.15	407.63	401.62	403.86	397.61	221
2024-02-09	398.05	401.66	396.41	401.42	395.21	862
2024-02-08	398.00	400.21	393.74	399.02	392.85	350
2024-02-07	400.43	405.91	399.23	405.87	399.59	155
2024-02-06	399.17	399.17	394.73	395.56	389.44	1,532
2024-02-05	396.56	397.89	393.47	397.69	391.54	1,222
2024-02-02	400.50	402.65	394.51	401.60	395.39	176
2024-02-01	391.07	399.73	391.07	399.59	393.41	610
2024-01-31	396.14	398.84	394.96	395.72	389.60	421
2024-01-30	391.64	395.42	391.00	395.42	389.30	543
2024-01-29	389.25	390.33	385.83	387.35	381.35	215
2024-01-26	391.01	392.99	388.90	389.66	383.63	141
2024-01-25	392.04	392.10	389.68	389.77	383.74	316
2024-01-24	391.48	392.28	389.87	391.51	385.45	2,176
2024-01-23	389.99	390.07	385.53	389.20	383.18	381
2024-01-22	389.44	390.16	387.10	388.77	382.76	323
2024-01-19	383.20	387.93	383.20	387.93	381.93	48,879
2024-01-18	382.95	384.44	379.31	380.38	374.50	382
2024-01-17	377.69	383.68	377.69	380.50	374.61	84
2024-01-16	379.79	381.73	375.84	380.09	374.21	20,965
2024-01-12	378.80	382.81	376.03	379.11	373.24	143
2024-01-11	377.43	378.42	371.14	374.55	368.76	253
2024-01-10	373.07	376.00	372.78	374.53	368.74	2,868
2024-01-09	372.50	374.97	371.46	374.19	368.40	144
2024-01-08	374.57	374.57	373.26	373.72	367.94	182
2024-01-05	374.49	376.53	372.05	373.18	367.41	3,630
2024-01-04	375.23	377.74	375.23	376.37	370.55	4,005
2024-01-03	379.29	380.93	373.90	377.50	371.66	96
2024-01-02	387.77	387.77	380.85	382.96	377.03	3,727
2023-12-29	390.63	392.80	388.72	390.63	384.59	46
2023-12-28	391.19	392.24	389.40	390.97	384.92	17
2023-12-27	389.86	389.88	388.94	389.62	383.59	82
2023-12-22	388.66	388.69	386.48	387.00	381.01	86
2023-12-21	383.50	385.13	380.85	382.47	376.55	274
2023-12-20	391.10	393.17	384.62	389.58	383.55	217
2023-12-19	391.70	393.09	389.15	391.27	385.22	215
2023-12-18	390.91	390.91	387.57	389.03	383.01	85
2023-12-15	393.19	393.19	393.19	393.19	387.11	696
2023-12-14	392.17	396.81	390.69	392.33	386.26	845
2023-12-13	381.45	384.40	379.93	383.14	377.21	344
2023-12-12	378.36	380.18	377.60	380.18	374.30	1,528
2023-12-11	376.55	377.39	372.48	376.32	370.50	447
2023-12-08	371.11	378.29	369.96	374.89	369.09	390
2023-12-07	374.69	375.61	371.69	373.63	367.85	383
2023-12-06	377.39	378.10	373.66	375.42	369.61	242
2023-12-05	373.35	373.97	369.04	373.73	367.95	271
2023-12-04	368.50	373.05	367.89	372.73	366.96	103

← NewerPage 12 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.