Moody's Corporation historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-24	387.69	391.11	386.26	391.11	377.89	7
2021-11-23	383.95	385.25	382.90	382.90	369.96	1
2021-11-22	390.02	390.70	387.45	387.68	374.58	155
2021-11-19	397.20	397.20	388.90	389.13	375.38	145
2021-11-18	402.84	402.84	393.61	396.39	382.38	159
2021-11-17	401.64	402.43	389.81	391.99	378.14	5,891
2021-11-16	393.30	402.61	391.04	402.61	388.38	1,300
2021-11-15	389.98	394.57	388.15	392.89	379.01	364
2021-11-12	387.45	390.23	385.36	388.05	374.34	903
2021-11-11	389.45	389.45	383.26	383.26	369.72	168
2021-11-10	391.42	393.96	387.87	388.82	375.08	233
2021-11-09	389.75	392.77	387.27	389.47	375.70	390
2021-11-08	390.77	390.77	385.61	386.83	373.16	17
2021-11-05	391.00	392.46	387.63	388.34	374.62	387
2021-11-04	387.00	391.56	387.00	388.17	374.45	90
2021-11-03	392.25	392.95	383.69	388.56	374.83	191
2021-11-02	394.30	394.30	391.06	391.54	377.70	158
2021-11-01	407.91	407.99	391.61	393.80	379.88	306
2021-10-29	407.74	407.74	402.22	402.85	388.61	554
2021-10-28	399.98	405.72	394.03	405.72	391.38	239
2021-10-27	390.34	393.61	390.12	393.02	379.13	424
2021-10-26	388.79	394.55	388.00	392.29	378.43	818
2021-10-25	382.68	385.71	380.67	385.06	371.45	66
2021-10-22	377.40	381.17	377.40	381.17	367.70	262
2021-10-21	370.00	375.99	370.00	375.98	362.69	287
2021-10-20	380.30	380.30	371.80	373.28	360.09	177
2021-10-19	376.15	379.07	376.15	377.78	364.43	171
2021-10-18	371.11	371.91	370.84	370.84	357.74	17
2021-10-15	372.30	372.30	370.00	370.59	357.49	170
2021-10-14	364.02	368.92	364.02	368.42	355.40	248

← NewerPage 21 of 21 · 1,230 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.