Moody's Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-07	338.94	341.99	338.94	341.99	335.99	24
2023-09-06	337.95	337.95	337.95	337.95	332.02	542
2023-09-05	337.32	339.22	336.59	338.36	332.42	142
2023-09-01	339.69	340.61	339.69	339.83	333.87	44
2023-08-31	340.00	340.00	337.78	338.17	332.24	131
2023-08-30	337.83	340.36	337.83	339.11	333.16	593
2023-08-29	334.07	337.51	334.07	337.51	331.59	47,129
2023-08-25	333.29	334.91	333.07	333.22	327.37	27
2023-08-24	337.00	337.10	335.49	336.24	330.34	641
2023-08-23	328.90	335.51	328.90	335.51	329.62	158
2023-08-22	325.42	328.44	325.41	328.44	322.67	43
2023-08-21	324.65	328.30	323.44	323.44	317.76	41,284
2023-08-18	324.82	327.40	324.21	325.82	320.10	253
2023-08-17	332.96	333.64	329.92	331.59	325.76	1,545
2023-08-16	332.04	334.99	331.23	334.55	327.92	45
2023-08-15	338.78	338.78	334.94	334.94	328.30	8,479
2023-08-14	336.81	338.79	336.81	338.10	331.40	61
2023-08-11	337.46	337.46	335.80	336.90	330.22	25
2023-08-10	339.04	341.75	339.04	339.63	332.90	170
2023-08-09	337.95	340.14	337.95	338.11	331.41	401
2023-08-08	340.00	340.00	333.96	334.01	327.39	1,079
2023-08-07	340.22	340.22	340.22	340.22	333.48	12
2023-08-04	341.14	341.14	338.67	340.90	334.15	129
2023-08-03	348.10	348.10	336.71	338.82	332.11	24,990
2023-08-02	348.71	348.71	343.14	343.14	336.34	169
2023-08-01	350.45	352.07	350.40	352.07	345.09	72
2023-07-31	352.47	353.31	350.41	350.41	343.47	130
2023-07-28	355.50	355.89	351.98	351.98	345.01	181
2023-07-27	356.18	358.90	348.20	350.65	343.70	440
2023-07-26	360.80	361.59	354.69	355.71	348.66	178
2023-07-25	356.88	360.66	352.95	360.66	353.51	355
2023-07-24	357.21	357.21	356.02	356.95	349.87	139
2023-07-21	358.68	359.43	357.68	358.97	351.86	416
2023-07-20	359.45	360.30	357.51	360.30	353.16	1,707
2023-07-19	359.03	360.73	358.47	359.39	352.27	530
2023-07-18	355.58	358.68	355.58	358.28	351.18	158
2023-07-17	354.04	356.36	352.94	355.86	348.81	364
2023-07-14	351.24	352.05	350.69	351.71	344.74	95
2023-07-13	349.26	349.26	348.15	348.40	341.50	308
2023-07-12	344.26	347.83	343.49	347.71	340.82	205
2023-07-11	341.81	342.45	338.40	338.40	331.69	337
2023-07-10	341.41	344.74	341.41	343.41	336.60	858
2023-07-07	339.68	342.80	339.68	342.75	335.96	580
2023-07-06	342.53	342.53	339.00	339.00	332.28	303
2023-07-05	344.50	346.41	343.50	346.20	339.34	1,039
2023-07-03	346.53	346.53	342.28	344.84	338.01	577
2023-06-30	347.66	348.82	346.97	348.74	341.83	635
2023-06-29	341.88	344.50	341.24	344.20	337.38	365
2023-06-28	338.58	340.94	338.49	340.18	333.43	12,825
2023-06-27	337.17	338.71	336.11	338.71	332.00	1,257
2023-06-26	336.94	337.31	335.75	335.75	329.09	151
2023-06-23	332.61	336.67	332.31	335.96	329.31	654
2023-06-22	336.17	336.42	334.11	334.59	327.96	445
2023-06-21	340.19	340.19	334.85	335.07	328.43	7,108
2023-06-20	338.34	341.85	338.34	340.19	333.44	16,767
2023-06-19	350.39	350.39	350.39	350.39	343.45	17
2023-06-16	350.39	350.42	344.02	344.40	337.57	240
2023-06-15	340.94	344.53	340.94	344.53	337.71	2,452
2023-06-14	338.80	342.28	338.80	340.49	333.74	8,584
2023-06-13	335.50	340.04	335.50	338.31	331.61	987

← NewerPage 14 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.