Moody's Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-07	291.15	291.15	291.15	291.15	283.92	273
2022-12-05	295.80	296.22	293.37	293.37	286.09	87
2022-12-02	299.46	299.99	299.41	299.81	292.37	73
2022-12-01	302.89	307.26	302.89	305.23	297.65	282
2022-11-30	287.85	288.13	284.99	287.43	280.29	248
2022-11-29	289.77	289.77	288.31	289.34	282.16	103
2022-11-28	296.02	299.27	295.67	295.76	288.42	511
2022-11-25	300.42	301.57	300.42	300.75	293.28	20
2022-11-23	294.55	298.50	292.21	298.25	290.85	30
2022-11-22	291.07	291.94	291.07	291.94	284.69	3,443
2022-11-21	290.01	293.87	290.01	292.20	284.26	41
2022-11-18	294.00	294.00	288.68	288.68	280.84	159
2022-11-17	289.16	289.16	288.29	288.29	280.46	5
2022-11-16	298.01	298.01	296.89	297.51	289.43	9,442
2022-11-15	303.13	303.13	301.14	301.81	293.61	104
2022-11-14	305.08	305.08	297.26	297.26	289.19	8
2022-11-11	297.25	308.22	296.92	306.24	297.92	335
2022-11-10	277.01	287.60	277.01	287.60	279.79	72
2022-11-09	265.29	265.29	263.66	264.62	257.43	41
2022-11-08	265.85	269.81	265.04	267.40	260.14	93
2022-11-07	262.79	263.75	260.76	261.84	254.73	18
2022-11-04	258.47	258.47	255.75	255.75	248.80	64
2022-11-03	256.11	256.11	253.13	255.36	248.42	2,827
2022-11-02	262.53	265.07	259.54	260.54	253.46	90,133
2022-11-01	264.87	268.23	264.87	265.43	258.22	58
2022-10-31	266.79	268.71	266.79	267.18	259.92	77
2022-10-28	260.25	268.44	260.25	268.44	261.15	62
2022-10-27	258.95	262.29	258.70	260.25	253.18	145
2022-10-26	257.10	262.23	256.94	262.23	255.11	1,539
2022-10-25	241.13	254.45	241.13	253.55	246.66	1,584
2022-10-24	243.82	244.23	241.34	243.43	236.81	590
2022-10-21	237.26	239.68	234.51	239.68	233.17	607
2022-10-20	243.01	244.07	240.94	240.94	234.40	79
2022-10-19	243.16	244.48	241.35	241.35	234.79	81
2022-10-18	250.68	250.68	248.18	248.52	241.77	335
2022-10-17	244.02	244.07	242.86	243.68	237.06	428
2022-10-14	244.35	247.52	238.97	238.97	232.48	351
2022-10-13	232.88	239.96	231.12	239.44	232.93	481
2022-10-12	240.88	241.03	240.40	240.40	233.87	4,095
2022-10-11	239.98	243.45	239.51	243.45	236.84	46
2022-10-07	251.78	254.07	244.27	244.27	237.63	4,253
2022-10-06	261.19	262.52	261.19	262.18	255.06	104
2022-10-05	260.06	261.61	258.56	261.61	254.50	842
2022-10-04	254.69	261.06	254.69	261.06	253.97	655
2022-10-03	244.46	249.62	243.85	248.98	242.22	467
2022-09-30	245.50	249.26	245.19	249.26	242.49	542
2022-09-29	245.71	248.38	245.71	248.38	241.63	378
2022-09-28	251.46	252.99	250.92	252.80	245.93	508
2022-09-27	250.32	253.85	248.90	248.90	242.14	5,674
2022-09-26	254.57	254.57	248.60	248.60	241.85	1
2022-09-23	253.87	254.09	251.20	251.30	244.47	352
2022-09-22	266.70	266.70	254.69	254.69	247.77	6,045
2022-09-21	270.81	275.06	270.81	273.61	266.18	3,449
2022-09-20	275.82	275.82	268.34	268.34	261.05	564
2022-09-16	277.79	279.31	277.79	279.31	271.72	26
2022-09-15	286.21	286.21	281.12	281.12	273.48	90,055
2022-09-14	290.68	290.95	289.13	289.43	281.57	328
2022-09-13	296.21	296.21	294.28	294.28	286.28	203
2022-09-12	302.21	303.08	301.69	303.08	294.85	528
2022-09-09	298.01	298.01	297.10	297.10	289.03	12

← NewerPage 17 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.