Moody's Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	514.86	516.55	509.93	509.95	508.93	998
2025-08-15	521.45	525.00	517.99	518.08	517.05	304
2025-08-14	519.90	522.92	517.25	522.29	520.31	264
2025-08-13	520.00	523.42	517.15	518.71	516.75	418
2025-08-12	510.00	519.30	510.00	516.74	514.78	55
2025-08-11	512.49	518.75	512.49	515.90	513.95	181
2025-08-08	515.01	518.77	514.35	515.77	513.81	1,065
2025-08-07	521.35	523.16	514.18	514.65	512.70	612
2025-08-06	517.80	517.80	511.96	516.29	514.34	139
2025-08-05	520.91	522.00	516.56	519.94	517.97	3,522
2025-08-04	502.73	515.16	502.73	515.16	513.21	316
2025-08-01	499.69	514.19	498.06	498.06	496.18	3,890
2025-07-31	517.88	521.26	507.51	513.97	512.03	310
2025-07-30	514.95	519.39	508.25	517.63	515.67	140
2025-07-29	511.48	513.30	506.42	512.29	510.35	141
2025-07-28	511.59	513.98	509.65	512.96	511.01	356
2025-07-25	515.00	515.43	511.95	514.27	512.32	71
2025-07-24	510.00	516.02	507.38	516.02	514.07	80
2025-07-23	475.00	512.65	475.00	512.65	510.71	961
2025-07-22	495.92	500.46	493.59	495.66	493.78	463
2025-07-21	490.34	505.91	490.34	500.45	498.56	310
2025-07-18	502.81	503.06	499.36	499.49	497.60	121
2025-07-17	498.00	503.62	497.08	501.23	499.33	106
2025-07-16	496.80	499.71	491.49	499.71	497.82	352
2025-07-15	502.14	503.40	497.81	498.20	496.31	275
2025-07-14	502.20	502.20	494.81	501.07	499.17	861
2025-07-11	501.91	505.10	499.21	499.31	497.42	105
2025-07-10	500.57	506.19	499.96	505.25	503.34	1,865
2025-07-09	502.08	503.30	498.50	498.50	496.61	70
2025-07-08	502.24	505.00	499.52	501.67	499.77	338
2025-07-07	505.41	505.97	498.43	501.32	499.42	1,939
2025-07-03	497.04	503.48	495.15	503.48	501.57	105
2025-07-02	502.48	503.36	496.56	499.06	497.17	4,814
2025-07-01	498.02	500.40	495.59	500.04	498.15	347
2025-06-30	490.00	497.49	488.06	497.29	495.41	224
2025-06-27	484.99	492.01	481.87	491.66	489.80	268
2025-06-26	482.17	483.36	478.40	482.31	480.49	55
2025-06-25	489.67	490.00	481.23	481.58	479.76	345
2025-06-24	479.40	484.78	478.50	484.78	482.95	225
2025-06-23	466.64	474.82	463.50	470.21	468.43	53
2025-06-20	474.34	474.34	470.16	470.23	468.45	11
2025-06-18	470.00	475.39	470.00	474.43	472.63	77
2025-06-17	473.30	476.59	470.58	470.58	468.80	232
2025-06-16	476.13	480.69	473.77	479.00	477.19	43
2025-06-13	477.41	478.02	472.50	474.75	472.95	282
2025-06-12	479.71	480.50	471.92	480.38	478.56	258
2025-06-11	487.05	488.51	479.92	487.13	485.29	50
2025-06-10	487.73	487.73	484.48	485.02	483.18	732
2025-06-09	492.00	492.00	483.89	486.60	484.75	251
2025-06-06	490.94	493.18	487.69	487.85	486.00	136
2025-06-05	484.53	489.47	484.53	489.00	487.15	2,181
2025-06-04	482.00	488.09	480.49	487.93	486.08	2,212
2025-06-03	479.00	482.25	474.48	482.01	480.19	1,079
2025-06-02	473.34	479.80	469.52	477.65	475.84	147
2025-05-30	480.79	481.67	476.41	477.74	475.93	239
2025-05-29	477.16	483.12	477.16	479.64	477.83	260
2025-05-28	478.00	484.69	478.00	480.22	478.40	32
2025-05-27	479.77	480.63	472.84	480.41	478.60	154
2025-05-23	458.28	472.61	458.28	469.25	467.47	435
2025-05-22	472.28	474.53	468.64	473.06	471.27	44

← NewerPage 6 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.