Moody's Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-12	490.57	498.10	490.57	491.63	490.65	1,198
2025-11-11	486.86	494.55	481.85	493.50	492.52	48
2025-11-10	160.55	529.77	160.55	160.55	160.23	3
2025-11-07	484.33	484.33	480.00	483.45	482.49	196
2025-11-06	481.21	488.50	479.73	483.31	482.35	1,011
2025-11-05	485.28	488.78	483.81	486.52	485.55	421
2025-11-04	484.92	487.53	483.18	487.52	486.55	1,201
2025-11-03	477.86	482.11	474.43	482.11	481.15	612
2025-10-31	471.20	482.91	471.20	480.95	479.99	411
2025-10-30	464.81	487.54	464.81	481.13	480.17	776
2025-10-29	488.89	490.71	469.87	469.88	468.95	386
2025-10-28	495.00	497.24	493.10	494.32	493.34	267
2025-10-27	494.00	497.51	493.20	495.61	494.62	1,086
2025-10-24	483.80	490.95	481.82	490.95	489.97	118
2025-10-23	475.47	480.82	471.48	480.75	479.79	383
2025-10-22	494.00	494.00	473.80	478.75	477.80	2,847
2025-10-21	477.13	484.90	473.94	484.89	483.93	477
2025-10-20	483.05	483.05	469.49	474.31	473.37	167
2025-10-17	477.56	477.56	466.19	470.89	469.96	329
2025-10-16	478.68	479.34	469.95	469.95	469.02	215
2025-10-15	480.45	486.23	476.15	479.00	478.05	610
2025-10-14	470.40	481.85	470.40	481.85	480.89	570
2025-10-13	488.81	488.81	466.29	477.10	476.15	304
2025-10-10	495.20	496.65	486.44	486.44	485.47	158
2025-10-09	490.65	495.92	490.65	491.41	490.43	185
2025-10-08	487.30	493.85	486.81	489.89	488.92	476
2025-10-07	487.47	487.85	483.66	485.74	484.77	211
2025-10-06	483.59	489.68	482.44	485.87	484.90	648
2025-10-03	481.89	487.03	479.36	486.51	485.54	1,012
2025-10-02	479.50	482.91	472.95	480.61	479.65	718
2025-10-01	477.16	482.27	475.21	477.80	476.85	479
2025-09-30	481.44	481.44	475.00	476.12	475.17	412
2025-09-29	479.84	480.89	477.85	480.53	479.57	1,239
2025-09-26	474.38	478.43	473.95	476.32	475.37	1,610
2025-09-25	474.75	477.15	470.80	470.80	469.86	4,668
2025-09-24	471.69	475.86	469.00	475.40	474.46	1,499
2025-09-23	491.38	491.54	477.85	478.72	477.77	850
2025-09-22	489.49	489.49	481.70	487.93	486.96	934
2025-09-19	488.00	488.68	481.38	485.85	484.88	503
2025-09-18	512.66	516.22	484.96	485.50	484.53	264
2025-09-17	514.93	515.29	508.65	513.45	512.43	91
2025-09-16	512.26	512.26	503.26	506.74	505.73	253
2025-09-15	512.91	517.20	509.77	510.30	509.29	195
2025-09-12	520.06	520.06	513.45	514.15	513.13	162
2025-09-11	504.03	516.35	504.03	516.35	515.32	329
2025-09-10	506.00	510.95	504.49	506.77	505.76	61
2025-09-09	503.71	507.84	503.51	507.21	506.20	288
2025-09-08	498.90	505.74	496.78	505.74	504.73	254
2025-09-05	500.49	503.35	493.69	496.89	495.90	90
2025-09-04	496.52	500.35	496.52	498.85	497.86	324
2025-09-03	497.67	501.21	495.77	498.05	497.06	59
2025-09-02	508.06	508.06	497.18	497.18	496.19	1,015
2025-08-29	512.00	512.00	508.23	509.25	508.24	64
2025-08-28	509.71	513.78	507.51	511.12	510.10	15
2025-08-27	513.50	514.38	510.05	510.76	509.74	653
2025-08-26	508.45	510.38	507.27	508.52	507.51	215
2025-08-22	513.60	517.95	510.69	517.95	516.92	232
2025-08-21	516.22	516.65	509.53	509.53	508.52	48
2025-08-20	515.27	515.27	510.61	512.01	510.99	80
2025-08-19	511.16	516.98	509.95	514.93	513.91	43

← NewerPage 5 of 21 · 1,230 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.