Moodys Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-06	149.35	150.18	146.80	149.84	140.15	1,523,700
2018-12-04	157.87	159.31	152.35	152.45	142.60	1,318,400
2018-12-03	161.55	162.50	157.48	158.20	147.97	1,291,300
2018-11-30	156.62	159.54	156.27	159.07	148.79	2,937,900
2018-11-29	157.72	159.05	156.15	156.64	146.51	1,222,000
2018-11-28	153.28	158.75	152.39	158.71	148.45	1,121,600
2018-11-27	152.75	154.03	151.78	152.71	142.84	829,100
2018-11-26	152.13	154.18	150.96	153.92	143.97	1,148,200
2018-11-23	149.37	151.25	149.37	150.19	140.48	522,700
2018-11-21	147.03	151.86	147.03	150.76	141.01	1,761,700
2018-11-20	145.65	146.78	144.06	145.85	136.42	1,270,800
2018-11-19	147.24	148.66	146.21	148.19	138.20	1,279,100
2018-11-16	146.73	149.11	146.30	147.25	137.32	1,565,000
2018-11-15	145.24	148.65	143.85	147.46	137.52	1,253,900
2018-11-14	149.55	150.18	144.70	146.36	136.49	1,534,900
2018-11-13	149.76	150.72	147.40	148.06	138.08	1,102,400
2018-11-12	153.05	153.59	149.60	150.07	139.95	1,327,100
2018-11-09	154.82	155.96	152.53	153.50	143.15	1,718,700
2018-11-08	154.09	155.42	152.88	155.34	144.87	1,156,600
2018-11-07	151.83	154.37	151.36	153.45	143.10	1,016,400
2018-11-06	150.29	152.26	149.84	150.63	140.47	944,000
2018-11-05	150.00	151.42	149.26	150.99	140.81	1,045,100
2018-11-02	151.39	151.57	148.63	149.46	139.38	1,149,300
2018-11-01	145.48	150.38	145.48	149.94	139.83	1,490,300
2018-10-31	142.89	147.10	142.89	145.48	135.67	1,851,800
2018-10-30	141.98	142.55	139.11	141.14	131.62	1,867,300
2018-10-29	142.81	147.34	139.36	141.26	131.74	2,307,500
2018-10-26	148.00	148.00	140.84	141.63	132.08	4,445,000
2018-10-25	153.63	156.69	151.30	155.07	144.62	1,885,500
2018-10-24	157.64	159.00	153.74	154.02	143.64	1,007,700
2018-10-23	156.59	158.00	154.28	157.23	146.63	978,600
2018-10-22	160.87	161.60	159.11	159.44	148.69	782,000
2018-10-19	158.83	161.22	158.60	159.77	149.00	1,098,500
2018-10-18	161.67	162.35	157.32	158.27	147.60	1,285,900
2018-10-17	159.07	162.39	158.28	161.83	150.92	928,900
2018-10-16	158.09	159.97	157.16	159.69	148.92	888,400
2018-10-15	155.54	157.53	154.80	156.46	145.91	1,680,700
2018-10-12	156.63	158.72	154.06	155.93	145.42	1,643,700
2018-10-11	155.20	158.34	152.60	153.31	142.97	1,582,000
2018-10-10	161.19	162.45	155.88	156.04	145.52	1,314,900
2018-10-09	161.23	162.64	159.07	161.65	150.75	780,700
2018-10-08	160.48	161.80	159.11	161.65	150.75	1,185,400
2018-10-05	162.74	163.34	159.84	161.36	150.48	1,124,700
2018-10-04	166.00	166.18	161.51	163.04	152.05	1,340,900
2018-10-03	167.78	168.47	166.17	166.24	155.03	747,200
2018-10-02	167.28	168.53	166.56	166.58	155.35	779,100
2018-10-01	168.12	169.92	167.96	169.56	158.13	745,900
2018-09-28	172.26	173.38	167.09	167.20	155.93	1,366,900
2018-09-27	173.36	174.89	173.01	173.46	161.77	526,600
2018-09-26	173.10	174.51	172.32	172.81	161.16	677,500
2018-09-25	175.54	175.91	172.23	172.91	161.25	831,000
2018-09-24	173.80	175.86	172.78	175.55	163.71	804,600
2018-09-21	178.44	178.49	173.57	174.59	162.82	2,384,500
2018-09-20	178.87	179.26	176.90	178.75	166.70	719,900
2018-09-19	177.91	178.35	176.76	177.80	165.81	691,600
2018-09-18	177.08	178.30	176.68	177.85	165.86	887,800
2018-09-17	181.87	181.97	176.59	176.91	164.98	988,200
2018-09-14	179.84	181.69	177.51	181.55	169.31	535,300
2018-09-13	178.80	179.80	178.27	179.26	167.17	418,300
2018-09-12	177.91	179.43	177.01	178.90	166.84	548,100

← NewerPage 34 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.