Moody's Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-28	318.85	324.04	318.85	322.93	312.69	360
2022-02-25	329.55	332.75	321.43	332.75	322.19	9,161
2022-02-24	311.42	319.14	305.87	319.14	309.02	4,688
2022-02-23	327.48	327.48	323.47	325.23	314.24	1,339
2022-02-22	320.46	325.94	320.12	325.94	314.92	1,090
2022-02-18	326.52	326.52	323.14	323.14	312.22	1
2022-02-17	329.63	329.63	322.43	325.14	314.15	528
2022-02-16	329.35	331.71	327.50	328.69	317.58	912
2022-02-15	327.62	330.72	327.62	329.67	318.53	11
2022-02-14	328.89	328.89	321.78	321.78	310.90	929
2022-02-11	348.57	348.57	339.51	339.51	328.04	814
2022-02-10	353.56	354.14	337.72	348.82	337.03	4,379
2022-02-09	348.85	348.85	343.01	345.04	333.38	1,581
2022-02-08	333.62	337.02	331.13	337.02	325.63	165
2022-02-07	350.15	350.15	341.38	341.38	329.84	263
2022-02-04	337.01	348.65	337.01	348.65	336.87	280
2022-02-03	328.65	344.07	328.65	343.89	332.27	21
2022-02-02	335.01	346.10	335.01	346.10	334.40	94,418
2022-02-01	343.00	344.50	338.72	340.49	328.98	2,581
2022-01-31	336.75	340.28	336.75	339.51	328.04	508
2022-01-28	328.82	328.82	322.50	324.96	313.98	1
2022-01-27	330.94	332.95	328.35	328.67	317.56	243
2022-01-26	332.91	335.38	327.53	335.38	324.04	9
2022-01-25	336.33	341.69	329.47	329.47	318.33	7
2022-01-24	334.69	340.25	329.64	340.25	328.75	1,249
2022-01-21	346.47	346.47	341.57	342.92	331.33	228
2022-01-20	346.72	353.13	346.72	353.13	341.19	558
2022-01-19	350.81	353.11	347.31	349.82	338.00	512
2022-01-18	347.34	349.63	343.29	344.84	333.18	992
2022-01-14	362.54	362.54	349.49	349.94	338.11	3,408
2022-01-13	376.15	376.15	368.99	368.99	356.52	639
2022-01-12	373.34	373.34	371.00	372.43	359.84	1
2022-01-11	361.09	366.44	361.09	366.44	354.05	105
2022-01-10	371.01	372.51	357.75	362.72	350.46	558
2022-01-07	372.87	374.38	371.18	372.59	360.00	102
2022-01-06	375.53	375.53	369.07	369.07	356.60	425
2022-01-05	388.55	388.55	383.11	383.11	370.16	1
2022-01-04	383.29	387.63	383.29	383.79	370.82	41
2021-12-30	396.74	396.74	392.81	393.26	379.97	6
2021-12-29	400.33	400.33	397.67	398.06	384.61	114
2021-12-23	398.32	399.00	396.34	398.51	385.04	247
2021-12-22	391.84	394.83	391.41	394.83	381.49	76
2021-12-21	391.63	391.63	388.76	390.79	377.58	245
2021-12-20	393.64	393.64	384.18	386.05	373.00	11,725
2021-12-17	394.13	398.28	393.90	398.28	384.81	47,046
2021-12-16	401.77	401.77	393.88	394.35	381.02	2
2021-12-15	394.70	394.70	392.18	392.18	378.92	1
2021-12-14	396.51	396.98	388.04	390.55	377.35	521
2021-12-13	394.20	398.84	394.19	398.84	385.36	167
2021-12-10	398.79	398.79	393.62	395.78	382.40	47
2021-12-09	399.92	399.92	396.01	397.80	384.35	145
2021-12-08	400.49	400.49	395.28	397.79	384.35	1,057
2021-12-07	393.49	398.95	393.49	398.41	384.94	401
2021-12-06	390.59	390.59	383.87	386.71	373.64	364
2021-12-03	392.38	392.38	381.91	382.12	369.20	185
2021-12-02	381.63	390.15	381.63	390.05	376.87	353
2021-12-01	390.87	398.05	387.69	389.47	376.31	470
2021-11-30	394.41	398.64	394.34	396.51	383.11	28
2021-11-29	391.86	399.20	389.20	396.82	383.41	847
2021-11-26	389.23	389.23	385.77	386.14	373.09	96

← NewerPage 20 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.