Moody's Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-10	455.00	455.00	392.63	420.14	420.14	4,124
2026-02-09	458.60	461.02	446.09	450.50	450.50	1,478
2026-02-06	460.50	469.00	448.03	449.50	449.50	775
2026-02-05	462.05	474.08	442.21	454.13	454.13	1,757
2026-02-04	472.00	482.00	450.00	465.70	465.70	573
2026-02-03	522.22	529.00	469.56	473.20	473.20	856
2026-02-02	519.57	524.47	505.00	519.73	519.73	871
2026-01-30	516.48	520.17	503.01	516.57	516.57	323
2026-01-29	517.00	528.71	509.85	511.31	511.31	9,588
2026-01-28	517.60	527.79	514.44	516.78	516.78	75
2026-01-27	521.80	530.39	519.30	521.86	521.86	862
2026-01-26	524.04	528.27	517.20	525.06	525.06	339
2026-01-23	539.87	539.87	522.12	523.94	523.94	67
2026-01-22	527.00	532.68	526.06	531.41	531.41	1,325
2026-01-21	518.00	524.95	513.50	524.44	524.44	306
2026-01-20	531.74	540.86	516.02	517.33	517.33	1,173
2026-01-19	539.76	539.76	539.76	539.76	539.76	0
2026-01-16	539.61	543.38	534.05	539.76	539.76	56
2026-01-15	534.33	545.56	532.23	539.40	539.40	97
2026-01-14	532.64	539.85	527.80	533.00	533.00	454
2026-01-13	536.25	537.45	528.47	531.70	531.70	2,470
2026-01-12	526.75	534.05	520.25	532.60	532.60	84
2026-01-09	533.50	535.54	530.90	533.97	533.97	283
2026-01-08	526.58	536.84	526.58	533.42	533.42	147
2026-01-07	531.23	537.95	530.00	535.56	535.56	3,483
2026-01-06	527.00	530.89	522.12	530.25	530.25	1,313
2026-01-05	496.59	532.15	496.59	530.60	530.60	6,804
2026-01-02	511.95	517.49	498.50	499.60	499.60	895
2025-12-31	515.00	519.36	511.63	515.01	515.01	100
2025-12-30	520.00	522.87	515.43	517.09	517.09	130
2025-12-29	520.04	521.49	516.40	520.06	520.06	232
2025-12-24	517.13	519.35	511.43	517.08	517.08	9
2025-12-23	509.65	515.00	505.58	514.07	514.07	164
2025-12-22	501.36	511.24	499.56	510.59	510.59	219
2025-12-19	497.19	504.38	493.71	503.38	503.38	873
2025-12-18	498.20	505.00	498.02	501.45	501.45	471
2025-12-17	491.24	502.68	491.20	498.28	498.28	1,457
2025-12-16	485.73	497.93	485.73	494.33	494.33	4,242
2025-12-15	488.46	491.46	483.20	486.58	486.58	1,226
2025-12-12	487.53	491.09	482.50	484.57	484.57	769
2025-12-11	479.20	489.15	476.16	487.10	487.10	1,511
2025-12-10	488.04	489.77	475.05	480.94	480.94	86
2025-12-09	487.13	494.67	486.13	488.88	488.88	1,541
2025-12-08	496.50	500.04	484.77	485.66	485.66	169
2025-12-05	488.77	497.66	486.06	497.11	497.11	1,856
2025-12-04	491.00	494.47	489.11	490.80	490.80	420
2025-12-03	489.72	491.96	485.41	490.48	490.48	523
2025-12-02	487.32	491.63	483.83	488.68	488.68	19,280
2025-12-01	475.75	494.21	475.75	492.14	492.14	287
2025-11-28	488.62	493.39	481.85	493.37	493.37	577
2025-11-26	487.74	490.43	479.80	488.02	488.02	111,363
2025-11-25	479.25	486.79	476.80	486.31	486.31	839
2025-11-24	481.75	483.87	476.86	480.13	480.13	1,032
2025-11-21	478.93	482.77	470.67	482.17	482.17	666
2025-11-20	478.99	480.54	472.86	474.55	474.55	2,015
2025-11-19	469.26	475.80	468.10	472.89	471.95	141
2025-11-18	469.07	481.99	465.81	472.75	471.81	554
2025-11-17	486.67	486.67	475.01	477.90	476.95	437
2025-11-14	490.09	492.44	482.76	483.73	482.77	573
2025-11-13	491.00	493.29	484.10	491.34	490.37	382

← NewerPage 4 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.