Moody's Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-08	291.74	294.55	291.74	294.55	286.55	1
2022-09-07	288.15	291.40	288.05	291.40	283.49	15
2022-09-06	285.38	289.82	285.38	289.82	281.95	81
2022-09-02	290.19	290.19	289.05	289.05	281.20	3
2022-09-01	279.94	280.16	279.94	280.16	272.55	251
2022-08-31	289.22	289.62	286.55	286.59	278.81	4
2022-08-30	287.77	287.77	287.33	287.33	279.53	159
2022-08-26	306.05	306.20	296.47	296.47	288.42	45
2022-08-25	298.86	300.14	298.86	300.14	291.99	75
2022-08-24	299.66	299.94	298.71	299.94	291.79	12
2022-08-23	302.09	303.03	300.00	300.00	291.85	12
2022-08-22	306.97	307.57	306.08	306.08	297.77	6
2022-08-19	313.76	314.11	313.66	313.66	305.14	42
2022-08-18	320.89	320.89	318.72	319.25	310.58	321
2022-08-17	318.88	319.27	317.99	318.00	308.68	439
2022-08-16	323.03	323.03	323.03	323.03	313.56	23
2022-08-15	322.25	324.28	322.25	324.28	314.78	302
2022-08-12	319.48	320.24	319.00	319.00	309.65	130
2022-08-11	320.85	324.65	318.70	318.70	309.36	1,474
2022-08-10	316.48	321.75	316.48	321.75	312.32	37
2022-08-09	310.98	311.48	310.42	310.42	301.32	745
2022-08-08	314.24	315.00	312.96	312.96	303.79	89
2022-08-05	310.00	310.22	309.26	309.26	300.20	16
2022-08-04	309.44	310.16	309.20	310.16	301.07	71
2022-08-02	304.52	308.14	303.13	308.14	299.11	147
2022-08-01	307.00	308.21	304.95	304.95	296.01	19
2022-07-29	305.32	310.27	305.32	310.27	301.18	18
2022-07-28	296.02	305.72	295.09	305.72	296.76	119
2022-07-26	289.00	292.76	287.65	287.65	279.22	2
2022-07-25	294.71	296.11	294.71	296.11	287.43	3
2022-07-22	296.95	297.99	296.67	296.67	287.98	12
2022-07-21	291.37	294.18	291.37	294.18	285.56	155
2022-07-20	289.14	289.14	288.00	288.00	279.56	65,000
2022-07-18	283.62	283.62	283.21	283.45	275.14	359
2022-07-14	272.20	272.54	271.25	272.52	264.53	4
2022-07-08	283.15	285.03	282.30	283.99	275.67	84
2022-07-07	281.89	283.35	281.83	281.83	273.57	17
2022-07-06	282.50	282.50	281.85	281.85	273.59	16
2022-07-05	272.53	274.45	271.10	274.45	266.41	4
2022-07-01	271.46	273.51	271.46	273.00	265.00	31
2022-06-30	270.00	272.92	268.37	272.92	264.92	306
2022-06-28	277.80	277.80	271.89	271.89	263.92	65,002
2022-06-27	276.25	278.12	275.66	277.76	269.62	4
2022-06-24	272.01	276.36	272.01	276.36	268.26	11
2022-06-23	268.19	269.11	267.40	267.40	259.56	5
2022-06-22	257.00	263.68	257.00	263.68	255.95	2
2022-06-21	260.40	261.96	258.72	258.95	251.36	161
2022-06-17	255.42	257.38	255.42	257.38	249.84	1
2022-06-16	256.71	256.71	252.83	253.53	246.10	7
2022-06-15	260.42	263.63	260.42	262.60	254.90	856
2022-06-14	265.96	265.96	259.61	260.08	252.46	412
2022-06-13	268.40	268.58	264.36	268.58	260.71	414
2022-06-10	272.52	275.03	272.26	275.03	266.97	871
2022-06-09	281.97	283.94	281.97	283.94	275.62	365
2022-06-08	287.00	289.81	285.00	285.00	276.65	3,542
2022-06-07	282.00	287.92	281.92	287.92	279.49	471
2022-06-06	286.71	288.98	285.90	286.69	278.29	423
2022-06-01	266.64	299.78	266.64	288.08	279.64	2,572
2022-05-31	307.97	307.97	300.86	304.29	295.37	1,185
2022-05-27	302.68	306.14	302.68	305.51	296.56	1,270

← NewerPage 18 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.