Moodys Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-30	186.56	188.25	186.44	187.30	176.17	706,300
2019-05-29	186.44	188.35	185.52	186.23	175.17	933,300
2019-05-28	185.65	191.40	185.65	187.39	176.26	3,301,900
2019-05-24	186.46	186.53	183.58	185.10	174.10	1,028,900
2019-05-23	187.38	188.35	184.10	184.60	173.63	1,093,700
2019-05-22	187.48	190.40	187.48	189.87	178.59	788,600
2019-05-21	186.06	187.87	186.06	187.71	176.56	701,400
2019-05-20	185.03	186.34	183.49	184.77	173.79	753,300
2019-05-17	186.52	188.04	185.58	185.93	174.88	696,800
2019-05-16	187.25	190.80	186.00	189.27	177.56	761,800
2019-05-15	184.85	187.84	184.57	186.65	175.10	766,700
2019-05-14	184.32	188.60	183.24	186.74	175.18	744,000
2019-05-13	184.67	185.79	182.84	183.51	172.15	742,100
2019-05-10	187.84	189.32	184.27	188.99	177.29	921,100
2019-05-09	191.45	191.45	187.22	188.88	177.19	997,800
2019-05-08	192.60	194.19	191.89	192.02	180.14	603,800
2019-05-07	194.56	195.82	191.00	192.64	180.72	806,300
2019-05-06	192.42	197.73	192.41	197.24	185.03	664,000
2019-05-03	194.04	196.55	193.09	196.44	184.28	526,100
2019-05-02	193.65	194.80	192.11	192.77	180.84	784,900
2019-05-01	196.95	197.41	193.52	193.90	181.90	832,500
2019-04-30	194.50	196.91	193.60	196.62	184.45	868,000
2019-04-29	195.34	196.37	194.27	194.70	182.65	733,100
2019-04-26	193.45	195.85	192.27	195.56	183.46	732,100
2019-04-25	193.78	194.30	190.40	193.23	181.27	950,900
2019-04-24	188.63	194.96	185.65	194.37	182.34	1,607,300
2019-04-23	188.32	189.82	186.71	188.64	176.96	1,211,700
2019-04-22	188.41	189.24	187.66	188.09	176.45	673,100
2019-04-18	187.80	189.54	187.29	189.06	177.36	627,300
2019-04-17	190.68	191.30	187.97	187.97	176.34	708,100
2019-04-16	189.27	190.78	188.90	190.54	178.75	718,000
2019-04-15	187.14	189.49	187.14	189.21	177.50	609,300
2019-04-12	186.90	187.27	185.84	187.11	175.53	679,800
2019-04-11	185.61	185.62	184.57	185.25	173.78	862,300
2019-04-10	186.82	187.83	184.79	185.28	173.81	1,051,300
2019-04-09	186.25	187.02	185.41	186.66	175.11	771,700
2019-04-08	186.70	187.82	185.63	187.17	175.59	954,600
2019-04-05	187.69	188.51	186.59	187.24	175.65	652,100
2019-04-04	186.78	187.65	185.71	186.83	175.27	546,600
2019-04-03	186.45	187.30	185.50	186.22	174.69	767,400
2019-04-02	184.89	185.49	183.41	185.05	173.60	1,245,500
2019-04-01	182.79	184.58	182.67	184.48	173.06	739,600
2019-03-29	180.99	181.61	179.97	181.09	169.88	1,052,300
2019-03-28	178.20	179.82	177.93	179.39	168.29	656,000
2019-03-27	178.00	178.50	176.36	177.84	166.83	973,900
2019-03-26	179.31	179.36	175.92	177.91	166.90	1,108,800
2019-03-25	177.81	178.65	176.50	177.41	166.43	826,700
2019-03-22	180.51	180.97	177.69	177.89	166.88	990,200
2019-03-21	176.33	182.53	176.33	181.99	170.73	1,706,100
2019-03-20	178.27	178.31	176.36	177.25	166.28	1,269,800
2019-03-19	179.00	179.43	178.01	178.63	167.57	647,700
2019-03-18	177.00	178.14	176.55	177.97	166.95	821,900
2019-03-15	175.13	177.12	174.63	176.69	165.75	1,188,400
2019-03-14	173.77	175.08	173.14	174.98	164.15	949,500
2019-03-13	173.17	174.56	172.41	173.56	162.82	957,200
2019-03-12	172.00	173.55	171.71	172.43	161.76	987,000
2019-03-11	170.08	172.05	170.08	171.54	160.92	802,000
2019-03-08	168.19	170.10	167.78	169.94	159.42	681,900
2019-03-07	169.54	170.37	168.20	169.36	158.88	904,400
2019-03-06	171.05	171.57	169.03	170.15	159.62	926,000

← NewerPage 32 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.