Moody's Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-10	295.67	295.67	287.20	288.45	282.03	1,069
2023-03-09	296.73	302.51	296.73	301.60	294.88	63,258
2023-03-08	293.49	295.36	293.33	293.33	286.80	68,078
2023-03-07	303.75	303.75	296.14	296.14	289.55	146
2023-03-06	299.50	303.88	299.29	302.57	295.83	207
2023-03-03	293.23	298.11	292.49	298.11	291.47	126
2023-03-02	285.15	286.96	285.15	286.84	280.45	196
2023-03-01	288.46	291.83	288.46	291.24	284.75	740
2023-02-28	289.23	291.69	289.23	291.68	285.18	67
2023-02-27	292.28	293.86	290.59	290.59	284.12	280
2023-02-24	288.22	289.39	286.67	288.37	281.95	166
2023-02-23	296.50	296.50	290.90	291.12	284.64	777
2023-02-22	295.48	296.69	292.15	294.79	287.47	305
2023-02-21	297.03	297.43	292.90	292.90	285.63	361
2023-02-17	299.84	301.15	298.75	299.74	292.30	314
2023-02-16	304.29	304.80	304.29	304.80	297.23	99
2023-02-15	311.21	311.21	311.21	311.21	303.48	209
2023-02-14	312.98	314.28	309.45	311.24	303.51	336
2023-02-13	307.88	312.00	306.77	312.00	304.25	69,227
2023-02-10	305.39	305.39	304.82	304.82	297.25	271
2023-02-09	315.11	315.11	310.39	311.67	303.93	2,190
2023-02-08	316.53	316.63	315.25	315.25	307.42	181
2023-02-07	311.09	313.05	310.42	311.50	303.77	127
2023-02-06	320.14	321.00	316.55	318.40	310.49	228
2023-02-03	322.03	323.14	320.36	323.14	315.12	220
2023-02-02	330.00	335.56	327.78	333.90	325.61	652
2023-02-01	319.99	323.36	319.67	323.36	315.33	814
2023-01-31	319.00	322.92	318.33	319.11	311.19	321
2023-01-30	316.75	318.09	313.48	316.72	308.86	567
2023-01-27	316.99	319.00	316.66	318.95	311.03	55
2023-01-26	317.10	317.84	314.27	316.03	308.19	816
2023-01-25	310.74	312.60	309.60	312.60	304.84	125
2023-01-24	316.61	318.71	316.58	316.58	308.72	724
2023-01-23	318.16	323.09	318.16	322.74	314.73	4,800
2023-01-20	312.96	319.63	312.96	319.63	311.70	8,088
2023-01-19	317.27	317.27	308.80	311.64	303.90	386
2023-01-18	316.73	320.95	315.58	316.69	308.83	621
2023-01-17	314.60	315.79	313.00	314.10	306.30	2,291
2023-01-13	309.02	312.15	309.02	312.15	304.41	103
2023-01-12	309.66	310.62	305.02	308.94	301.27	648
2023-01-11	300.29	306.45	300.29	306.45	298.84	193
2023-01-10	292.09	293.39	292.09	293.39	286.11	171
2023-01-09	293.18	296.44	292.26	292.46	285.20	75
2023-01-06	278.36	285.37	278.36	285.37	278.29	233
2023-01-05	279.25	279.88	279.25	279.80	272.86	70
2023-01-04	276.47	284.67	276.47	284.67	277.60	69,197
2023-01-03	283.50	283.82	276.10	276.10	269.25	224
2022-12-29	280.14	281.50	280.14	281.50	274.51	300
2022-12-28	276.11	276.11	276.11	276.11	269.26	20
2022-12-23	278.00	279.68	278.00	279.68	272.73	77
2022-12-22	279.84	279.84	277.97	277.97	271.07	49
2022-12-21	278.19	278.19	277.80	277.80	270.90	587
2022-12-20	276.15	278.45	276.15	277.50	270.61	90
2022-12-19	281.76	281.76	278.91	279.34	272.41	648
2022-12-16	281.27	281.87	279.44	281.86	274.86	133
2022-12-15	292.88	292.88	289.98	289.98	282.78	54
2022-12-14	300.20	303.68	297.45	297.45	290.07	149
2022-12-13	305.44	309.66	303.62	304.84	297.27	1,048
2022-12-09	290.80	290.80	288.50	290.80	283.58	8
2022-12-08	290.68	290.68	289.76	289.76	282.56	1,461

← NewerPage 16 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.