Moody's Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	364.00	370.02	362.19	369.63	363.91	494
2023-11-30	360.43	363.20	358.97	361.68	356.08	567
2023-11-29	363.24	363.95	361.65	363.62	357.99	150
2023-11-28	358.50	362.68	358.50	361.85	356.25	369
2023-11-27	361.55	362.38	358.86	361.71	356.11	58,521
2023-11-24	364.96	365.05	361.14	362.12	356.52	132
2023-11-22	363.48	368.32	363.48	366.60	360.93	836
2023-11-21	363.74	364.50	359.95	364.25	357.86	958
2023-11-20	353.74	361.84	353.74	360.92	354.58	446
2023-11-17	353.69	357.53	353.69	356.69	350.43	264
2023-11-16	351.78	353.99	351.78	353.66	347.45	1,265
2023-11-15	351.16	353.97	350.39	351.92	345.74	333
2023-11-14	349.28	353.24	347.26	350.46	344.31	182
2023-11-13	344.80	345.14	342.01	344.25	338.21	252
2023-11-10	339.56	344.46	337.90	344.32	338.28	81
2023-11-09	338.45	342.19	338.40	340.91	334.93	265
2023-11-08	336.93	336.93	336.93	336.93	331.02	40
2023-11-07	334.24	338.43	331.39	336.83	330.92	98
2023-11-06	331.42	333.43	329.21	332.28	326.45	17,908
2023-11-03	330.05	335.92	327.67	334.19	328.32	527
2023-11-02	320.33	326.79	316.50	326.37	320.64	516
2023-11-01	307.77	313.77	307.53	313.77	308.26	234
2023-10-31	306.62	309.52	304.64	309.45	304.02	101
2023-10-30	304.06	307.71	299.30	307.24	301.85	247
2023-10-27	309.84	312.89	301.51	301.84	296.54	718
2023-10-26	311.62	314.97	310.03	311.91	306.44	108
2023-10-25	317.83	324.36	312.16	315.21	309.68	1,038
2023-10-24	311.03	311.54	304.33	304.89	299.54	361
2023-10-23	307.18	312.77	306.37	311.30	305.84	58
2023-10-20	313.72	313.72	307.85	310.83	305.37	68
2023-10-19	315.62	315.83	312.09	313.80	308.29	615
2023-10-18	320.00	320.11	316.30	317.53	311.96	778
2023-10-17	318.95	324.93	318.85	321.59	315.95	272
2023-10-16	320.26	325.28	318.56	321.67	316.02	35
2023-10-13	318.34	323.47	315.37	316.18	310.63	459
2023-10-12	327.06	327.97	318.70	319.18	313.58	217
2023-10-11	322.52	325.70	322.52	324.40	318.71	72
2023-10-10	320.66	324.53	317.50	324.07	318.38	198
2023-10-09	316.19	318.89	314.78	318.89	313.29	14
2023-10-06	310.51	318.23	310.51	317.91	312.33	577
2023-10-05	314.60	314.90	311.74	313.53	308.03	677
2023-10-04	311.86	311.86	308.53	310.06	304.62	665
2023-10-03	313.41	314.23	308.13	308.81	303.39	74
2023-10-02	314.48	318.75	314.48	317.62	312.04	192
2023-09-29	320.83	320.85	319.12	319.33	313.72	666
2023-09-28	315.10	318.45	315.10	317.86	312.28	322
2023-09-27	316.58	317.81	313.63	313.63	308.12	2,424
2023-09-26	319.21	320.24	317.13	317.36	311.79	587
2023-09-25	322.04	324.31	322.04	322.83	317.16	240
2023-09-22	325.15	325.68	324.51	325.35	319.64	27
2023-09-21	338.99	338.99	326.08	326.08	320.36	1,773
2023-09-20	340.69	342.75	340.69	342.35	336.34	42,021
2023-09-19	343.40	343.40	338.92	338.92	332.97	16,806
2023-09-18	339.50	341.80	339.50	341.80	335.80	21
2023-09-15	345.17	345.22	343.28	343.71	337.67	172
2023-09-14	346.35	350.36	345.08	350.36	344.21	109
2023-09-13	339.52	343.97	339.06	343.89	337.85	2,912
2023-09-12	337.71	340.27	337.71	340.27	334.30	326
2023-09-11	340.81	340.81	337.78	340.16	334.18	399
2023-09-08	342.50	342.50	340.33	340.56	334.58	62

← NewerPage 13 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.