Moodys Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-11	176.59	178.17	176.03	177.72	165.74	783,900
2018-09-10	178.05	178.97	176.82	177.16	165.22	477,300
2018-09-07	176.25	178.64	176.25	176.80	164.88	785,600
2018-09-06	176.41	177.16	176.10	176.65	164.74	501,700
2018-09-05	177.97	178.57	175.28	176.10	164.23	713,500
2018-09-04	177.91	178.62	177.24	178.13	166.12	861,900
2018-08-31	176.03	178.24	176.03	178.02	166.02	592,500
2018-08-30	176.22	177.23	175.97	176.75	164.83	718,800
2018-08-29	176.08	176.65	175.21	176.32	164.43	723,400
2018-08-28	175.86	177.76	175.86	176.27	164.39	827,900
2018-08-27	173.20	175.51	173.13	175.39	163.57	727,000
2018-08-24	172.23	173.67	171.68	173.20	161.52	451,100
2018-08-23	171.93	172.52	171.13	171.31	159.76	541,600
2018-08-22	171.60	172.82	171.24	171.82	160.24	772,600
2018-08-21	171.20	172.44	171.17	171.91	160.32	1,253,100
2018-08-20	171.75	172.48	170.77	171.22	159.68	596,300
2018-08-17	171.70	172.41	170.84	171.50	159.94	593,000
2018-08-16	170.53	172.47	170.38	171.57	159.59	804,700
2018-08-15	170.00	170.54	168.64	169.47	157.64	571,700
2018-08-14	169.98	171.30	169.84	170.92	158.99	494,700
2018-08-13	171.12	171.85	169.31	169.37	157.55	675,400
2018-08-10	170.97	171.88	169.59	170.99	159.05	751,300
2018-08-09	173.42	173.61	171.82	172.04	160.03	651,300
2018-08-08	173.14	173.63	172.27	172.60	160.55	371,800
2018-08-07	172.09	174.14	171.65	173.25	161.16	740,300
2018-08-06	172.09	172.55	171.48	171.57	159.59	741,400
2018-08-03	173.00	173.52	171.36	172.68	160.62	854,200
2018-08-02	169.73	172.33	169.55	171.89	159.89	884,200
2018-08-01	171.18	173.87	170.69	171.15	159.20	888,200
2018-07-31	171.49	171.64	168.30	171.12	159.17	1,527,700
2018-07-30	176.38	176.38	169.87	170.81	158.89	1,692,100
2018-07-27	182.00	183.82	176.12	176.60	164.27	2,120,000
2018-07-26	187.62	187.98	184.66	185.72	172.75	787,900
2018-07-25	185.54	187.11	185.02	187.02	173.96	657,300
2018-07-24	186.50	186.92	185.24	185.63	172.67	554,600
2018-07-23	185.62	187.55	185.20	186.12	173.13	642,700
2018-07-20	182.23	185.65	182.23	185.42	172.48	679,000
2018-07-19	183.58	184.36	182.03	182.35	169.62	541,900
2018-07-18	183.08	184.96	183.06	184.49	171.61	787,400
2018-07-17	181.80	182.92	180.72	182.69	169.94	534,500
2018-07-16	182.02	183.08	181.72	182.32	169.59	509,500
2018-07-13	181.64	182.31	180.62	181.96	169.26	604,300
2018-07-12	178.98	181.80	177.84	181.51	168.84	1,181,000
2018-07-11	175.97	178.49	174.50	178.03	165.60	770,600
2018-07-10	175.35	176.93	174.88	176.69	164.35	768,700
2018-07-09	173.40	175.59	173.37	175.45	163.20	639,200
2018-07-06	171.27	175.05	171.13	172.81	160.75	682,500
2018-07-05	170.50	172.09	169.51	171.06	159.12	681,700
2018-07-03	171.84	172.10	169.62	169.76	157.91	437,100
2018-07-02	169.71	171.20	169.31	170.97	159.03	1,040,100
2018-06-29	171.52	172.10	170.53	170.56	158.65	888,900
2018-06-28	168.47	171.15	168.39	170.58	158.67	711,100
2018-06-27	169.77	170.55	168.44	168.47	156.71	665,900
2018-06-26	169.87	171.88	169.21	169.47	157.64	596,900
2018-06-25	171.67	172.17	168.45	169.60	157.76	793,600
2018-06-22	173.43	173.61	172.18	172.41	160.37	752,100
2018-06-21	173.70	173.90	172.19	172.43	160.39	515,100
2018-06-20	174.00	174.85	173.25	173.47	161.36	683,500
2018-06-19	173.35	174.10	172.51	173.23	161.14	822,400
2018-06-18	175.83	175.83	174.72	175.16	162.93	839,600

← NewerPage 35 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.