Moody's Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 496.39 | 500.00 | 478.49 | 481.82 | 481.82 | 1,799 |
| 2026-10-22 | 485.41 | 490.33 | 473.00 | 487.05 | 487.05 | 905 |
| 2026-10-21 | 480.19 | 483.86 | 457.05 | 479.64 | 479.64 | 2,463 |
| 2026-10-20 | 500.00 | 500.00 | 475.71 | 479.48 | 479.48 | 2,450 |
| 2026-10-19 | 496.12 | 499.95 | 474.00 | 481.92 | 481.92 | 162 |
| 2026-10-16 | 488.00 | 496.31 | 479.65 | 481.18 | 481.18 | 1,651 |
| 2026-10-15 | 460.50 | 482.34 | 460.00 | 482.28 | 482.28 | 729 |
| 2026-10-14 | 475.13 | 479.70 | 455.23 | 461.42 | 461.42 | 352 |
| 2026-10-13 | 475.00 | 477.99 | 465.00 | 465.97 | 465.97 | 128 |
| 2026-10-12 | 454.65 | 475.00 | 454.65 | 470.74 | 470.74 | 773 |
| 2026-10-09 | 456.40 | 465.00 | 456.40 | 462.90 | 462.90 | 2,095 |
| 2026-10-08 | 451.17 | 469.77 | 446.23 | 456.88 | 456.88 | 335 |
| 2026-10-07 | 456.96 | 461.82 | 440.00 | 450.14 | 450.14 | 1,625 |
| 2026-10-06 | 451.49 | 453.94 | 442.00 | 453.94 | 453.94 | 3,070 |
| 2026-10-05 | 446.43 | 447.80 | 438.09 | 445.81 | 445.81 | 687 |
| 2026-10-02 | 450.00 | 457.03 | 438.75 | 441.00 | 441.00 | 1,065 |
| 2026-10-01 | 454.00 | 464.00 | 441.81 | 448.61 | 448.61 | 465 |
| 2026-09-30 | 461.16 | 461.16 | 452.10 | 455.79 | 455.79 | 318 |
| 2026-09-29 | 461.62 | 463.81 | 450.00 | 454.16 | 454.16 | 462 |
| 2026-09-28 | 474.45 | 474.45 | 457.32 | 460.14 | 460.14 | 968 |
| 2026-09-25 | 467.35 | 472.46 | 462.76 | 469.08 | 469.08 | 1,335 |
| 2026-09-24 | 476.40 | 484.00 | 464.14 | 467.71 | 467.71 | 1,207 |
| 2026-09-23 | 475.00 | 477.63 | 465.00 | 473.18 | 473.18 | 1,042 |
| 2026-09-22 | 475.08 | 481.08 | 466.37 | 468.53 | 468.53 | 138 |
| 2026-09-21 | 471.00 | 482.95 | 463.50 | 469.84 | 469.84 | 266 |
| 2026-09-18 | 461.90 | 470.00 | 454.00 | 467.38 | 467.38 | 932 |
| 2026-09-17 | 478.07 | 478.07 | 463.01 | 464.45 | 464.45 | 92 |
| 2026-09-16 | 465.00 | 476.00 | 465.00 | 471.25 | 471.25 | 377 |
| 2026-09-15 | 478.05 | 482.40 | 468.29 | 468.82 | 468.82 | 783 |
| 2026-09-14 | 482.12 | 489.68 | 470.00 | 474.54 | 474.54 | 293 |
| 2026-09-11 | 465.00 | 475.01 | 458.00 | 472.66 | 472.66 | 1,230 |
| 2026-09-10 | 476.41 | 479.00 | 467.01 | 468.09 | 468.09 | 437 |
| 2026-09-09 | 481.26 | 487.88 | 470.20 | 476.11 | 476.11 | 310 |
| 2026-09-08 | 507.04 | 507.04 | 479.50 | 480.60 | 480.60 | 460 |
| 2026-09-07 | 500.65 | 511.00 | 485.20 | 494.94 | 494.94 | 0 |
| 2026-09-04 | 500.65 | 511.00 | 485.20 | 494.94 | 494.94 | 524 |
| 2026-09-03 | 488.76 | 507.71 | 488.76 | 504.90 | 504.90 | 564 |
| 2026-09-02 | 492.00 | 503.00 | 471.60 | 489.36 | 489.36 | 245 |
| 2026-09-01 | 514.68 | 514.68 | 493.99 | 498.23 | 498.23 | 1,039 |
| 2026-08-31 | 514.82 | 518.92 | 490.00 | 505.06 | 505.06 | 325 |
| 2026-08-28 | 509.02 | 530.00 | 502.86 | 514.27 | 514.27 | 175 |
| 2026-08-27 | 523.44 | 523.44 | 505.80 | 512.59 | 512.59 | 840 |
| 2026-08-26 | 513.10 | 520.47 | 500.12 | 515.24 | 515.24 | 291 |
| 2026-08-25 | 513.00 | 515.05 | 490.60 | 511.58 | 511.58 | 326 |
| 2026-08-24 | 503.32 | 512.70 | 499.54 | 507.06 | 507.06 | 355 |
| 2026-08-21 | 502.71 | 506.56 | 490.49 | 501.51 | 501.51 | 115 |
| 2026-08-20 | 514.00 | 514.00 | 490.09 | 498.64 | 498.64 | 794 |
| 2026-08-19 | 485.79 | 506.72 | 475.00 | 501.38 | 501.38 | 140 |
| 2026-08-18 | 483.50 | 493.03 | 477.17 | 490.03 | 490.03 | 264 |
| 2026-08-17 | 480.00 | 494.01 | 477.43 | 480.37 | 480.37 | 444 |
| 2026-08-14 | 492.26 | 492.26 | 480.57 | 484.82 | 484.82 | 175 |
| 2026-08-13 | 468.23 | 498.00 | 468.23 | 479.60 | 479.60 | 68 |
| 2026-08-12 | 480.00 | 485.00 | 470.20 | 477.34 | 477.34 | 49 |
| 2026-08-11 | 475.05 | 488.00 | 461.88 | 478.66 | 478.66 | 70 |
| 2026-08-10 | 479.32 | 498.90 | 470.60 | 478.84 | 478.84 | 163 |
| 2026-08-07 | 486.21 | 486.21 | 472.42 | 476.75 | 476.75 | 361 |
| 2026-08-06 | 487.98 | 489.00 | 471.61 | 474.02 | 474.02 | 251 |
| 2026-08-05 | 487.28 | 495.00 | 480.14 | 484.11 | 484.11 | 140 |
| 2026-08-04 | 485.75 | 491.34 | 478.00 | 483.46 | 483.46 | 157 |
| 2026-08-03 | 481.43 | 491.80 | 471.51 | 481.32 | 481.32 | 1,631 |
Page 1 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.