Moody's Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-26	295.19	299.71	295.19	299.71	290.93	1,501
2022-05-25	293.94	294.09	293.94	294.04	285.42	25
2022-05-24	294.02	295.32	290.08	290.59	282.08	2,067
2022-05-23	292.00	292.83	287.02	292.01	283.45	67,593
2022-05-20	282.76	289.39	282.76	286.16	277.77	68,049
2022-05-19	272.20	281.03	272.20	281.03	272.80	2,008
2022-05-18	292.22	292.22	280.58	281.66	272.73	1,400
2022-05-17	294.06	294.06	292.04	292.04	282.78	1,334
2022-05-16	286.89	288.13	282.48	288.13	278.99	201
2022-05-13	291.12	292.93	288.99	292.93	283.64	1,124
2022-05-12	279.00	286.45	276.48	283.73	274.74	3,164
2022-05-11	283.66	287.06	280.95	280.95	272.04	899
2022-05-10	290.91	290.91	282.48	287.11	278.01	1,446
2022-05-09	297.85	297.97	288.43	289.06	279.89	1,604
2022-05-06	300.52	301.65	296.63	300.70	291.16	1,736
2022-05-05	316.74	316.74	303.01	303.01	293.40	2,669
2022-05-04	308.32	311.19	304.75	309.05	299.25	1,156
2022-05-03	300.00	306.35	299.41	306.35	296.63	808
2022-04-29	323.78	323.78	321.25	321.25	311.06	1,358
2022-04-28	323.51	323.51	320.28	320.28	310.12	1,374
2022-04-27	322.81	322.81	320.20	320.20	310.04	230
2022-04-26	320.34	320.34	320.03	320.03	309.88	544
2022-04-25	318.24	321.75	318.24	320.77	310.60	751
2022-04-22	329.88	329.88	325.04	326.33	315.98	840
2022-04-21	336.72	337.80	330.79	331.66	321.14	1,312
2022-04-20	335.67	338.36	335.16	338.36	327.63	677
2022-04-19	330.51	332.16	330.51	332.16	321.63	459
2022-04-14	334.98	334.98	330.67	330.67	320.18	1,019
2022-04-13	329.73	331.75	328.41	331.64	321.12	568
2022-04-12	335.00	336.59	334.74	336.59	325.91	381
2022-04-11	340.04	340.54	333.00	333.00	322.44	957
2022-04-08	345.00	345.03	342.16	345.03	334.09	569
2022-04-07	340.48	342.91	336.82	339.78	329.00	511
2022-04-06	336.66	343.37	336.66	340.57	329.77	691
2022-04-05	343.39	344.03	341.64	344.03	333.11	220
2022-04-04	340.84	344.35	340.51	342.67	331.80	290
2022-04-01	339.78	340.74	336.35	338.85	328.10	599
2022-03-31	344.20	344.51	341.08	341.80	330.96	651
2022-03-30	340.73	340.88	338.14	339.35	328.59	181
2022-03-29	342.47	342.47	337.16	338.85	328.10	11
2022-03-28	330.51	335.17	330.00	332.72	322.17	45,187
2022-03-25	329.50	331.39	329.00	329.16	318.72	117,273
2022-03-24	329.11	329.11	326.16	327.87	317.47	103
2022-03-23	328.06	328.06	328.06	328.06	317.66	1,558
2022-03-22	326.66	331.23	326.66	331.23	320.73	2,311
2022-03-21	331.23	331.23	323.98	328.00	317.60	617
2022-03-18	327.67	329.97	323.91	329.97	319.51	1,931
2022-03-17	314.00	320.45	314.00	319.83	309.68	450
2022-03-16	313.57	313.65	309.91	313.65	303.71	202
2022-03-15	308.46	308.46	305.35	305.39	295.70	5
2022-03-14	304.00	306.97	300.00	300.00	290.49	144
2022-03-11	317.92	317.92	306.74	309.93	300.10	21
2022-03-10	303.33	312.99	303.00	311.27	301.39	523
2022-03-09	322.37	325.72	320.54	324.92	314.62	417
2022-03-08	314.01	318.46	314.01	317.55	307.48	360
2022-03-07	326.07	327.73	318.49	318.49	308.39	316
2022-03-04	320.34	325.44	320.34	325.30	314.98	778
2022-03-03	328.39	328.39	324.21	324.21	313.93	328
2022-03-02	322.35	326.85	322.35	322.83	312.59	122
2022-03-01	322.23	324.28	322.23	322.80	312.56	115

← NewerPage 19 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.