Moody's Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-12	336.53	336.53	333.35	333.35	326.74	166
2023-06-09	333.87	334.69	333.22	334.50	327.88	211
2023-06-08	326.74	331.96	325.07	331.96	325.38	300
2023-06-07	331.42	332.07	328.08	328.10	321.60	299
2023-06-06	329.91	331.13	328.34	328.76	322.24	282
2023-06-05	326.15	328.89	326.10	328.89	322.37	401
2023-06-02	325.78	329.38	325.78	327.83	321.33	286
2023-06-01	316.55	323.26	316.55	323.26	316.85	155
2023-05-31	312.34	315.17	311.86	314.54	308.31	514
2023-05-30	316.27	318.86	314.16	314.38	308.15	592
2023-05-26	309.77	311.88	309.77	311.75	305.57	639
2023-05-25	309.03	310.54	308.38	308.92	302.80	3,563
2023-05-24	310.97	312.79	308.50	312.79	306.59	1,879
2023-05-23	318.36	318.88	312.00	312.00	305.82	87
2023-05-22	314.92	320.45	314.92	320.45	314.10	309
2023-05-19	315.01	317.46	314.22	314.22	307.99	208
2023-05-18	309.02	310.54	308.72	310.54	304.39	294
2023-05-17	309.94	309.94	307.21	307.24	300.40	801
2023-05-16	309.84	309.84	307.81	308.05	301.19	482
2023-05-15	310.90	313.78	310.49	313.78	306.79	185
2023-05-12	310.04	310.04	308.82	308.89	302.01	7,616
2023-05-11	311.11	311.11	309.14	309.24	302.35	566
2023-05-10	307.02	309.79	307.02	308.33	301.46	253
2023-05-05	304.49	304.75	302.77	304.57	297.78	47
2023-05-04	299.38	299.38	296.99	297.62	290.99	101
2023-05-03	307.03	308.14	305.54	306.30	299.48	1,502
2023-05-02	311.06	311.06	304.76	305.77	298.96	205
2023-04-28	311.46	312.62	310.41	312.29	305.34	208
2023-04-27	308.24	309.40	306.72	309.40	302.51	301
2023-04-26	306.73	308.80	304.80	304.80	298.02	373
2023-04-25	306.87	313.35	306.87	308.32	301.45	435
2023-04-24	304.23	304.23	304.23	304.23	297.45	19
2023-04-21	303.95	303.95	300.57	302.23	295.50	6,063
2023-04-20	300.74	302.66	300.21	302.66	295.92	973
2023-04-19	305.38	305.38	303.50	303.50	296.74	207
2023-04-18	304.83	305.46	302.70	302.98	296.23	885
2023-04-17	301.15	303.73	301.15	303.73	296.97	255
2023-04-14	304.88	305.63	302.04	302.06	295.33	210
2023-04-13	298.71	301.23	298.68	300.83	294.13	319
2023-04-12	301.71	303.00	299.23	299.94	293.26	157
2023-04-11	298.23	298.49	297.45	298.49	291.84	194
2023-04-06	302.02	302.02	296.93	297.21	290.60	188
2023-04-05	303.23	303.23	300.96	302.22	295.49	338
2023-04-04	305.97	308.95	304.69	304.69	297.90	4,178
2023-04-03	305.29	305.30	302.12	303.81	297.04	191
2023-03-31	303.47	305.74	303.47	303.70	296.94	607
2023-03-30	301.57	303.45	301.06	301.06	294.36	372
2023-03-29	297.05	298.26	296.85	297.79	291.16	567
2023-03-28	291.83	294.47	291.83	293.64	287.10	237
2023-03-27	296.42	297.04	291.86	292.67	286.15	1,025
2023-03-24	287.39	290.24	286.63	290.24	283.77	106
2023-03-23	290.79	294.00	289.47	293.44	286.91	389
2023-03-22	295.46	297.09	295.46	296.39	289.79	53,227
2023-03-21	295.37	296.21	294.12	295.69	289.10	676
2023-03-20	296.94	296.94	289.00	289.00	282.57	627
2023-03-17	299.39	299.64	292.93	295.30	288.72	5,873
2023-03-16	292.28	299.42	291.97	296.73	290.12	867
2023-03-15	292.14	292.14	287.51	289.80	283.35	2,135
2023-03-14	289.93	295.70	289.04	290.78	284.30	1,219
2023-03-13	295.67	295.67	278.98	288.45	282.03	68,315

← NewerPage 15 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.