Moodys Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-06	171.05	171.57	169.03	170.15	159.62	926,000
2019-03-05	172.24	173.66	170.77	171.06	160.47	910,600
2019-03-04	175.55	177.00	170.54	172.24	161.58	1,295,400
2019-03-01	174.86	176.00	174.63	175.67	164.80	780,900
2019-02-28	173.90	174.87	172.77	173.12	162.40	822,700
2019-02-27	171.94	173.81	171.67	173.60	162.86	618,500
2019-02-26	172.10	173.69	171.52	172.49	161.81	715,600
2019-02-25	173.50	175.08	172.08	172.50	161.82	946,200
2019-02-22	170.88	172.94	170.65	172.70	162.01	862,300
2019-02-21	169.74	170.77	168.74	170.60	159.57	1,209,800
2019-02-20	168.44	169.65	167.98	169.46	158.51	837,400
2019-02-19	168.85	169.64	166.01	167.96	157.10	978,500
2019-02-15	169.99	171.98	166.82	169.26	158.32	2,228,800
2019-02-14	163.44	164.56	162.57	163.73	153.15	1,378,800
2019-02-13	164.20	165.80	163.81	164.61	153.97	564,800
2019-02-12	163.00	163.35	161.80	163.15	152.60	652,200
2019-02-11	161.68	162.54	160.85	161.80	151.34	583,800
2019-02-08	159.68	161.19	159.03	161.03	150.62	940,800
2019-02-07	159.47	161.11	158.72	160.76	150.37	958,600
2019-02-06	161.99	162.48	160.38	161.70	151.25	1,369,500
2019-02-05	160.78	163.03	160.78	162.77	152.25	1,023,700
2019-02-04	160.04	161.00	158.89	160.67	150.28	615,300
2019-02-01	158.76	161.27	158.76	160.20	149.84	778,800
2019-01-31	155.73	159.19	155.09	158.51	148.26	1,067,700
2019-01-30	155.21	156.94	154.60	156.47	146.36	836,300
2019-01-29	155.63	156.39	154.88	155.14	145.11	604,600
2019-01-28	154.76	156.69	154.73	155.88	145.80	906,100
2019-01-25	155.52	157.04	154.12	156.53	146.41	859,700
2019-01-24	154.42	155.15	153.69	154.12	144.16	941,700
2019-01-23	155.75	156.28	153.56	154.81	144.80	901,100
2019-01-22	158.63	159.31	154.42	155.48	145.43	1,496,100
2019-01-18	159.16	160.02	158.11	159.40	149.10	1,003,100
2019-01-17	154.54	158.39	154.53	157.86	147.66	966,300
2019-01-16	154.09	156.06	153.58	155.40	145.35	1,068,300
2019-01-15	149.35	153.57	149.17	153.23	143.32	976,600
2019-01-14	147.59	149.67	147.52	149.22	139.57	756,700
2019-01-11	148.19	149.58	147.38	148.97	139.34	933,700
2019-01-10	145.68	149.23	145.02	149.04	139.41	929,800
2019-01-09	145.88	148.14	145.79	146.39	136.93	1,017,100
2019-01-08	142.37	145.95	141.49	145.90	136.47	1,437,500
2019-01-07	142.78	145.43	142.58	143.81	134.51	941,300
2019-01-04	138.55	143.82	138.47	143.28	134.02	1,139,200
2019-01-03	140.38	140.73	135.92	136.18	127.38	1,064,500
2019-01-02	137.42	142.18	137.42	140.85	131.75	1,196,400
2018-12-31	140.16	140.82	138.78	140.04	130.99	679,300
2018-12-28	140.61	141.24	138.24	139.35	130.34	769,800
2018-12-27	135.64	139.97	134.22	139.95	130.90	1,126,800
2018-12-26	129.77	136.85	129.77	136.65	127.82	1,250,200
2018-12-24	131.82	132.07	129.26	129.35	120.99	724,500
2018-12-21	135.98	139.34	132.55	132.58	124.01	2,324,400
2018-12-20	139.07	139.84	135.41	136.67	127.84	1,881,900
2018-12-19	142.71	143.94	137.44	139.50	130.48	1,554,300
2018-12-18	142.41	144.12	141.12	142.20	133.01	1,245,400
2018-12-17	145.59	146.15	140.64	141.39	132.25	1,509,200
2018-12-14	147.68	148.46	145.21	145.52	136.11	1,482,300
2018-12-13	148.67	149.96	147.65	148.95	139.32	1,103,700
2018-12-12	149.08	149.84	147.23	148.43	138.84	1,567,600
2018-12-11	147.82	148.93	144.64	145.41	136.01	1,141,900
2018-12-10	145.54	146.51	142.91	145.75	136.33	973,600
2018-12-07	150.32	150.79	144.78	145.78	136.36	1,165,800

← NewerPage 33 of 79 · 4,733 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.