Moody's Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	485.50	486.86	475.90	476.48	474.68	45
2025-05-20	490.00	493.07	485.26	486.04	484.21	126
2025-05-19	483.00	492.79	482.80	492.27	490.40	215
2025-05-16	484.72	488.75	484.38	488.75	486.90	44
2025-05-15	482.00	484.01	478.04	483.71	481.88	77
2025-05-14	485.66	487.18	479.29	479.46	476.71	87
2025-05-13	486.74	490.70	486.74	487.30	484.50	63
2025-05-12	480.00	484.75	480.00	484.75	481.96	16
2025-05-09	472.62	472.62	468.15	470.11	467.41	49
2025-05-08	469.69	478.54	469.69	477.65	474.91	62
2025-05-07	462.58	468.28	459.68	466.06	463.39	65
2025-05-06	463.03	466.08	457.10	463.49	460.83	21
2025-05-02	460.00	464.79	458.10	464.58	461.91	442
2025-05-01	449.29	456.41	449.27	455.50	452.89	1,753
2025-04-30	444.05	450.39	438.57	450.39	447.81	221
2025-04-29	439.46	446.15	434.61	446.06	443.50	63
2025-04-28	441.19	442.30	438.60	439.08	436.56	26
2025-04-25	440.12	440.12	433.67	435.95	433.45	76
2025-04-24	435.07	443.77	431.95	440.10	437.58	199
2025-04-23	438.24	449.21	432.43	435.80	433.30	241
2025-04-22	406.82	440.00	406.82	424.26	421.83	296
2025-04-17	428.88	429.02	422.69	428.26	425.80	224
2025-04-16	434.62	436.24	423.03	423.22	420.79	81
2025-04-15	440.00	441.22	435.91	435.93	433.43	51
2025-04-14	439.30	439.30	433.00	435.66	433.16	156
2025-04-11	423.47	428.94	413.85	427.91	425.46	211
2025-04-10	439.67	443.12	408.26	419.38	416.97	421
2025-04-09	387.51	421.50	387.29	421.50	419.08	454
2025-04-08	409.01	419.40	401.86	403.07	400.75	615
2025-04-07	391.07	410.48	377.02	401.10	398.80	1,839
2025-04-04	430.00	433.90	408.25	408.71	406.37	704
2025-04-03	455.13	461.34	447.78	449.77	447.19	422
2025-04-02	461.87	471.48	461.87	468.66	465.97	33
2025-04-01	466.64	469.91	461.80	467.01	464.33	59
2025-03-31	459.11	462.10	456.52	459.26	456.62	318
2025-03-28	465.13	469.09	461.28	462.63	459.98	227
2025-03-27	467.00	471.42	465.84	470.29	467.59	802
2025-03-26	478.21	480.37	470.33	470.33	467.63	14,086
2025-03-25	471.45	478.50	471.07	478.50	475.75	14,477
2025-03-24	468.49	470.08	464.13	469.58	466.88	303
2025-03-21	455.60	458.75	453.35	458.49	455.86	182
2025-03-20	456.95	461.73	456.95	458.80	456.17	20
2025-03-19	452.00	462.19	450.10	461.92	459.27	171
2025-03-18	454.82	455.00	446.50	448.98	446.40	291
2025-03-17	450.06	456.44	443.95	454.56	451.95	1,042
2025-03-14	442.33	448.86	440.85	445.71	443.16	1,456
2025-03-13	442.84	443.00	435.48	437.68	435.17	5,508
2025-03-12	448.69	450.11	437.07	441.18	438.65	835
2025-03-11	454.72	454.72	442.66	448.35	445.78	614
2025-03-10	465.50	466.60	447.39	448.30	445.73	169
2025-03-07	470.00	470.00	454.13	460.85	458.21	843
2025-03-06	465.30	477.44	465.30	470.24	467.54	357
2025-03-05	480.51	484.22	476.92	481.45	478.69	257
2025-03-04	494.20	498.47	479.98	488.40	485.60	273
2025-03-03	505.00	507.05	502.27	505.09	502.19	367
2025-02-28	500.84	502.01	495.00	496.21	493.36	136
2025-02-27	500.00	504.02	494.66	500.86	497.99	294
2025-02-26	497.28	507.16	497.28	501.57	498.69	114
2025-02-25	513.00	513.00	498.25	500.66	497.79	189
2025-02-24	506.92	507.10	497.57	502.59	499.71	401

← NewerPage 7 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.