Moodys Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-21	167.72	169.43	167.15	167.21	155.14	535,100
2018-03-20	166.02	168.38	165.30	167.46	155.37	463,500
2018-03-19	167.00	167.66	164.28	165.39	153.45	494,300
2018-03-16	166.62	168.31	165.54	167.30	155.22	907,600
2018-03-15	167.15	167.48	165.43	166.48	154.46	574,700
2018-03-14	169.47	169.47	166.16	166.69	154.66	689,800
2018-03-13	170.73	171.05	168.69	169.08	156.87	551,900
2018-03-12	170.01	170.80	168.89	169.86	157.60	636,600
2018-03-09	169.77	171.68	168.17	170.05	157.77	826,000
2018-03-08	167.15	168.79	166.71	168.37	156.21	757,100
2018-03-07	164.00	167.35	163.81	166.76	154.72	773,300
2018-03-06	168.00	168.50	164.24	166.06	154.07	1,095,100
2018-03-05	161.75	168.31	160.79	167.50	155.41	880,300
2018-03-02	164.59	167.21	162.94	166.94	154.89	780,900
2018-03-01	166.72	168.83	164.80	166.52	154.50	836,700
2018-02-28	169.40	171.07	166.86	166.88	154.83	1,068,000
2018-02-27	169.90	171.65	168.37	168.37	156.21	742,300
2018-02-26	170.40	170.80	168.62	170.20	157.91	739,500
2018-02-23	167.22	169.30	166.37	169.30	157.08	669,000
2018-02-22	167.88	168.75	166.34	167.17	155.10	593,900
2018-02-21	168.06	170.62	166.87	166.99	154.93	804,100
2018-02-20	167.44	169.51	166.35	168.13	155.99	661,000
2018-02-16	166.26	169.06	165.93	168.21	156.07	765,600
2018-02-15	165.05	166.99	163.25	166.99	154.53	934,100
2018-02-14	160.94	164.22	159.80	163.55	151.34	1,356,900
2018-02-13	157.67	161.77	156.72	161.60	149.54	754,000
2018-02-12	156.80	161.38	155.72	159.28	147.39	1,214,600
2018-02-09	154.67	158.55	149.29	154.64	143.10	2,309,600
2018-02-08	157.95	160.12	151.85	152.14	140.78	1,665,200
2018-02-07	157.02	161.25	156.43	157.98	146.19	1,034,000
2018-02-06	150.87	157.97	147.34	157.94	146.15	1,982,000
2018-02-05	157.87	158.71	151.08	151.31	140.02	1,363,100
2018-02-02	162.08	162.84	158.24	158.61	146.77	786,700
2018-02-01	161.67	164.10	160.82	163.57	151.36	576,600
2018-01-31	161.62	162.77	160.63	161.79	149.71	668,000
2018-01-30	161.05	162.70	160.13	161.63	149.57	778,900
2018-01-29	166.14	166.64	161.72	161.75	149.68	964,200
2018-01-26	163.72	167.23	163.07	167.23	154.75	838,700
2018-01-25	162.83	163.70	162.10	162.79	150.64	470,200
2018-01-24	161.52	163.42	161.14	162.19	150.08	509,000
2018-01-23	160.22	161.11	159.06	160.84	148.83	518,400
2018-01-22	159.59	160.48	157.20	160.47	148.49	491,100
2018-01-19	158.29	160.13	157.85	159.18	147.30	786,800
2018-01-18	156.87	157.92	156.36	157.58	145.82	780,700
2018-01-17	156.91	158.04	155.81	157.41	145.66	680,800
2018-01-16	157.81	158.51	154.96	155.53	143.92	588,700
2018-01-12	156.56	157.56	155.72	157.25	145.51	564,900
2018-01-11	155.57	155.79	154.60	155.72	144.10	521,800
2018-01-10	156.13	156.43	154.35	154.81	143.25	627,000
2018-01-09	155.20	156.32	154.97	156.12	144.47	626,200
2018-01-08	154.39	155.44	153.78	155.07	143.50	566,200
2018-01-05	151.97	154.28	151.70	154.12	142.62	1,275,200
2018-01-04	149.25	152.76	149.25	151.60	140.28	778,200
2018-01-03	145.55	148.96	145.50	148.86	137.75	1,007,600
2018-01-02	147.96	148.34	145.66	146.13	135.22	571,600
2017-12-29	147.93	148.99	147.61	147.61	136.59	410,900
2017-12-28	146.94	148.04	146.32	147.82	136.79	479,700
2017-12-27	146.22	147.33	145.12	146.63	135.69	536,700
2017-12-26	146.62	146.94	145.30	145.87	134.98	485,300
2017-12-22	148.00	148.00	146.43	146.99	136.02	479,400

← NewerPage 37 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.