Moodys Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-15	175.58	176.99	174.68	176.80	164.46	947,800
2018-06-14	177.92	178.50	175.44	175.93	163.65	740,500
2018-06-13	178.32	179.00	176.82	176.87	164.52	560,200
2018-06-12	177.35	178.18	176.20	178.05	165.62	535,400
2018-06-11	179.10	179.84	177.41	177.82	165.41	592,000
2018-06-08	177.76	179.29	177.39	179.21	166.70	477,700
2018-06-07	178.62	178.72	176.42	177.76	165.35	616,300
2018-06-06	176.72	178.32	176.11	178.31	165.86	528,400
2018-06-05	175.27	176.67	175.01	176.22	163.92	671,500
2018-06-04	173.84	175.24	172.92	175.23	163.00	532,000
2018-06-01	172.44	173.71	172.02	172.96	160.89	588,700
2018-05-31	173.42	173.72	170.49	170.57	158.66	1,027,700
2018-05-30	172.05	173.64	170.88	173.42	161.31	740,000
2018-05-29	172.48	173.31	169.04	170.81	158.89	898,100
2018-05-25	173.46	174.31	172.55	174.03	161.88	531,300
2018-05-24	173.85	174.41	171.44	173.95	161.81	705,600
2018-05-23	173.12	174.07	171.98	174.05	161.90	824,400
2018-05-22	175.21	175.60	173.63	174.36	162.19	773,400
2018-05-21	173.36	175.58	173.35	175.09	162.87	1,059,200
2018-05-18	171.30	172.87	171.07	172.52	160.48	694,000
2018-05-17	172.15	172.66	170.57	171.54	159.16	463,700
2018-05-16	171.17	173.07	170.73	172.24	159.80	742,000
2018-05-15	171.21	171.61	169.85	170.89	158.55	540,500
2018-05-14	174.60	174.80	171.04	172.00	159.58	617,800
2018-05-11	173.65	174.75	172.86	174.05	161.48	871,900
2018-05-10	170.72	174.13	170.36	173.78	161.23	752,600
2018-05-09	168.19	171.06	167.18	170.55	158.24	585,000
2018-05-08	166.89	168.16	166.15	167.89	155.77	579,200
2018-05-07	166.62	168.12	166.06	167.39	155.30	450,000
2018-05-04	162.33	167.40	161.29	166.31	154.30	621,100
2018-05-03	162.24	163.56	160.48	163.12	151.34	781,500
2018-05-02	163.59	164.36	162.39	162.71	150.96	787,200
2018-05-01	161.48	164.39	160.77	164.16	152.31	804,500
2018-04-30	164.02	164.80	162.18	162.20	150.49	742,800
2018-04-27	164.90	164.90	162.46	163.03	151.26	1,318,400
2018-04-26	163.09	165.78	161.22	164.68	152.79	1,904,000
2018-04-25	161.00	163.37	159.68	162.54	150.80	1,049,500
2018-04-24	163.17	163.62	159.12	160.46	148.88	817,100
2018-04-23	164.00	164.32	161.86	162.48	150.75	671,200
2018-04-20	165.61	166.63	163.36	164.02	152.18	671,100
2018-04-19	166.00	166.20	164.51	165.72	153.76	596,200
2018-04-18	166.20	166.89	165.03	166.47	154.45	516,100
2018-04-17	165.32	166.50	164.60	165.94	153.96	674,600
2018-04-16	164.54	165.31	163.05	164.38	152.51	466,300
2018-04-13	164.03	165.40	161.83	162.89	151.13	420,600
2018-04-12	164.03	165.28	162.98	163.95	152.11	599,100
2018-04-11	161.41	163.15	160.15	162.40	150.68	671,400
2018-04-10	161.82	163.85	160.43	162.64	150.90	681,600
2018-04-09	160.41	162.67	159.29	159.46	147.95	501,800
2018-04-06	160.28	161.75	157.23	158.99	147.51	684,300
2018-04-05	163.22	163.22	161.34	162.23	150.52	437,700
2018-04-04	159.01	162.74	157.77	162.26	150.55	722,900
2018-04-03	159.88	161.08	158.11	160.87	149.26	862,300
2018-04-02	160.96	161.25	156.24	158.66	147.21	969,700
2018-03-29	159.80	162.48	158.49	161.30	149.65	856,900
2018-03-28	159.94	160.74	156.32	158.94	147.46	784,100
2018-03-27	164.13	164.13	158.43	159.54	148.02	789,100
2018-03-26	161.54	163.64	159.91	163.30	151.51	552,400
2018-03-23	161.16	162.07	158.39	158.42	146.98	990,300
2018-03-22	165.59	166.31	160.70	160.91	149.29	770,100

← NewerPage 36 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.