Moody's Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	509.31	511.61	501.73	502.51	498.69	486
2025-02-20	519.27	519.27	508.63	509.14	505.27	732
2025-02-19	516.66	518.70	513.32	516.52	512.60	36
2025-02-18	524.81	524.81	508.04	516.09	512.16	116
2025-02-14	532.13	533.32	524.49	527.64	523.63	749
2025-02-13	521.00	524.45	507.18	520.51	516.55	1,061
2025-02-12	503.44	512.00	497.13	502.63	498.81	148
2025-02-11	510.40	513.56	505.33	508.00	504.14	44
2025-02-10	506.00	518.14	498.00	501.14	497.33	984
2025-02-07	503.00	505.19	501.94	503.44	499.62	3,434
2025-02-06	495.80	504.43	495.80	503.74	499.91	1,094
2025-02-05	497.75	498.04	492.81	494.30	490.54	160
2025-02-04	491.74	497.12	490.31	494.51	490.75	321
2025-02-03	467.29	498.23	467.29	497.63	493.84	135
2025-01-31	495.99	504.81	495.99	500.81	497.01	738
2025-01-30	496.25	503.09	494.35	500.61	496.81	742
2025-01-29	494.58	494.58	488.00	489.52	485.80	550
2025-01-28	496.08	498.42	492.62	495.41	491.65	11,564
2025-01-27	480.21	493.79	480.07	493.53	489.78	6,798
2025-01-24	487.31	490.95	482.11	490.11	486.39	11,161
2025-01-23	484.53	485.13	479.65	485.05	481.37	1,020
2025-01-22	483.29	484.74	481.89	482.78	479.11	439
2025-01-21	478.83	484.13	478.43	484.11	480.43	545
2025-01-17	484.27	484.27	476.79	477.00	473.38	446
2025-01-16	471.55	475.50	467.44	475.50	471.89	296
2025-01-15	472.90	474.23	467.80	470.38	466.81	493
2025-01-14	464.83	464.83	459.72	463.35	459.83	285
2025-01-13	453.07	455.50	450.01	455.50	452.04	357
2025-01-10	466.82	466.82	451.30	453.58	450.13	1,196
2025-01-08	461.45	470.09	461.45	468.89	465.33	603
2025-01-07	473.53	473.53	467.60	468.16	464.60	271
2025-01-06	478.72	479.96	475.68	478.40	474.76	136
2025-01-03	476.22	477.81	472.90	477.51	473.88	423
2025-01-02	479.12	479.99	470.84	470.84	467.26	917
2024-12-31	477.68	477.83	473.71	473.71	470.11	129
2024-12-30	471.65	474.83	469.18	474.83	471.22	83
2024-12-27	480.59	482.97	474.98	476.55	472.93	26
2024-12-24	476.34	480.29	474.00	480.29	476.64	32
2024-12-23	465.13	472.64	463.57	472.64	469.05	41
2024-12-20	464.44	469.93	460.10	469.92	466.35	248
2024-12-19	472.73	474.01	463.74	466.89	463.34	806
2024-12-18	485.14	488.53	483.63	488.22	484.51	736
2024-12-17	486.45	487.61	481.87	485.35	481.66	695
2024-12-16	491.75	493.45	488.69	491.38	487.64	92
2024-12-13	495.46	497.09	487.24	487.52	483.82	592
2024-12-12	495.95	498.62	495.71	497.47	493.69	1,544
2024-12-11	493.89	499.54	489.99	498.10	494.32	3,113
2024-12-10	493.29	493.38	486.03	491.61	487.88	450
2024-12-09	490.34	494.43	487.51	489.21	485.49	428
2024-12-06	496.98	496.98	492.51	493.99	490.24	667
2024-12-05	497.53	497.53	490.76	492.06	488.33	476
2024-12-04	494.51	497.67	490.18	497.38	493.60	431
2024-12-03	497.91	499.73	493.01	494.49	490.73	655
2024-12-02	500.00	501.42	494.26	494.82	491.06	355
2024-11-29	498.96	502.44	497.66	499.98	496.18	1,275
2024-11-27	506.00	506.00	497.98	500.56	496.76	499
2024-11-26	496.07	498.82	492.69	497.04	493.26	506
2024-11-25	484.58	491.09	480.78	490.94	487.21	712
2024-11-22	476.28	482.97	476.28	480.57	476.92	889
2024-11-21	479.43	479.43	474.96	476.22	472.60	1,147

← NewerPage 8 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.