Moodys Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-23	216.00	216.24	209.14	210.40	198.36	946,600
2019-08-22	219.81	219.98	216.28	216.77	204.37	893,000
2019-08-21	218.46	219.74	218.20	219.04	206.51	512,400
2019-08-20	216.91	218.21	215.40	216.64	204.25	515,300
2019-08-19	215.94	218.31	215.94	217.53	205.09	526,500
2019-08-16	212.51	214.86	210.89	214.29	201.56	594,400
2019-08-15	207.34	210.76	206.23	209.95	197.48	454,000
2019-08-14	210.17	211.24	205.02	206.51	194.24	843,700
2019-08-13	212.40	215.18	211.56	213.50	200.82	638,800
2019-08-12	212.71	213.56	210.37	212.93	200.28	494,500
2019-08-09	213.87	215.41	211.79	214.13	201.41	524,700
2019-08-08	210.46	215.12	210.00	214.65	201.90	546,000
2019-08-07	201.84	208.72	201.09	208.25	195.88	599,600
2019-08-06	204.02	206.56	203.02	206.30	194.04	856,900
2019-08-05	212.22	212.22	200.65	202.69	190.65	1,222,100
2019-08-02	215.89	216.59	211.90	214.30	201.57	866,500
2019-08-01	212.89	220.68	212.13	216.05	203.21	1,582,900
2019-07-31	208.65	216.74	207.00	214.34	201.61	2,159,000
2019-07-30	201.11	202.32	199.96	202.24	190.23	621,500
2019-07-29	203.50	203.71	201.41	201.47	189.50	731,000
2019-07-26	201.01	204.16	201.01	203.40	191.32	656,900
2019-07-25	202.52	202.82	200.43	200.86	188.93	517,400
2019-07-24	201.79	203.16	199.81	203.03	190.97	530,100
2019-07-23	203.27	203.27	201.15	202.65	190.61	367,500
2019-07-22	200.99	203.07	200.46	202.27	190.25	401,900
2019-07-19	204.89	204.99	200.80	200.89	188.96	522,500
2019-07-18	202.95	204.54	202.75	204.27	192.13	343,100
2019-07-17	204.87	205.06	202.70	202.77	190.72	709,000
2019-07-16	206.09	206.09	203.37	204.98	192.80	645,700
2019-07-15	205.21	205.39	204.09	205.00	192.82	398,700
2019-07-12	202.79	205.34	201.75	205.31	193.11	564,500
2019-07-11	200.18	202.94	199.86	201.66	189.68	579,700
2019-07-10	200.62	200.93	199.16	199.77	187.90	607,500
2019-07-09	195.95	198.20	195.43	198.05	186.28	521,200
2019-07-08	200.19	200.54	196.88	197.58	185.84	479,400
2019-07-05	202.01	202.40	199.03	201.43	189.46	605,600
2019-07-03	201.44	202.73	200.27	202.61	190.57	277,100
2019-07-02	198.12	200.60	198.12	200.26	188.36	655,600
2019-07-01	198.46	199.37	197.44	198.33	186.55	1,091,300
2019-06-28	196.28	197.64	195.31	195.31	183.71	3,133,100
2019-06-27	195.15	195.65	193.55	195.33	183.73	409,600
2019-06-26	194.52	194.52	192.61	193.89	182.37	626,200
2019-06-25	195.99	197.38	193.76	193.79	182.28	1,833,700
2019-06-24	194.91	196.44	194.85	195.11	183.52	1,391,000
2019-06-21	197.56	197.56	194.25	194.56	183.00	2,023,600
2019-06-20	198.45	201.38	197.04	197.35	185.63	1,879,400
2019-06-19	194.58	197.30	193.50	196.06	184.41	1,208,000
2019-06-18	191.96	194.66	191.96	194.04	182.51	609,700
2019-06-17	192.85	193.88	191.05	191.82	180.42	788,200
2019-06-14	190.48	193.56	190.48	192.30	180.88	653,900
2019-06-13	191.73	192.47	189.38	192.36	180.93	792,100
2019-06-12	189.48	191.23	188.49	190.82	179.48	688,900
2019-06-11	193.21	193.21	187.86	189.88	178.60	772,100
2019-06-10	190.91	193.09	190.67	191.95	180.55	763,800
2019-06-07	190.00	191.53	189.76	189.91	178.63	476,800
2019-06-06	186.95	189.79	186.77	188.91	177.69	567,800
2019-06-05	185.66	187.08	183.55	186.84	175.74	744,800
2019-06-04	182.03	184.95	181.65	184.86	173.88	736,500
2019-06-03	182.98	184.89	179.76	181.01	170.26	1,117,600
2019-05-31	185.57	186.21	182.61	182.88	172.02	905,600

← NewerPage 31 of 79 · 4,732 trading daysOlder →

Stock splits

Date	Split (new : old)
2005-05-19	2:1

Dividends

Ex-date	Amount
2026-08-14	1.0300 USD
2026-05-15	1.0300 USD
2026-03-02	1.0300 USD
2025-11-21	0.9400 USD
2025-08-15	0.9400 USD
2025-05-16	0.9400 USD
2025-02-25	0.9400 USD
2024-11-22	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.