Moodys Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-21	148.84	149.15	147.37	147.48	136.47	504,900
2017-12-20	150.19	150.50	148.13	148.47	137.39	626,000
2017-12-19	150.97	151.66	149.87	150.15	138.94	707,700
2017-12-18	151.39	151.84	149.83	150.47	139.24	1,034,900
2017-12-15	150.68	151.22	149.77	150.57	139.33	1,559,200
2017-12-14	150.23	150.79	149.47	149.50	138.34	573,500
2017-12-13	152.73	152.92	150.13	150.17	138.96	825,300
2017-12-12	152.56	153.55	151.98	152.57	141.18	438,400
2017-12-11	152.19	153.27	151.67	152.39	141.02	869,900
2017-12-08	152.25	152.84	151.31	152.39	141.02	519,100
2017-12-07	152.05	152.95	151.60	151.73	140.40	801,900
2017-12-06	152.08	152.43	150.88	152.27	140.90	605,800
2017-12-05	152.34	153.66	151.50	152.08	140.73	724,600
2017-12-04	153.31	153.86	151.41	151.75	140.42	740,100
2017-12-01	151.82	151.83	147.81	151.30	140.01	769,700
2017-11-30	150.71	152.08	148.31	151.82	140.49	1,178,200
2017-11-29	151.58	153.42	149.41	149.84	138.66	626,500
2017-11-28	150.44	151.08	149.31	150.88	139.62	1,098,300
2017-11-27	150.24	151.41	149.72	149.87	138.68	609,100
2017-11-24	149.35	150.73	149.35	150.23	139.02	291,000
2017-11-22	149.40	149.89	148.50	149.40	138.25	685,000
2017-11-21	149.00	149.63	148.77	149.46	138.30	804,900
2017-11-20	146.86	148.55	146.71	148.31	137.24	831,700
2017-11-17	144.67	147.33	143.61	146.79	135.48	941,900
2017-11-16	142.75	144.98	142.75	144.09	132.99	789,100
2017-11-15	142.61	143.12	141.49	141.96	131.02	619,300
2017-11-14	141.76	143.89	141.31	143.14	132.11	424,900
2017-11-13	141.54	142.62	141.09	142.15	131.20	492,300
2017-11-10	142.65	143.38	141.68	142.19	131.24	546,400
2017-11-09	144.47	144.77	141.90	143.09	132.07	572,600
2017-11-08	143.64	144.98	143.17	144.93	133.76	552,400
2017-11-07	144.68	145.67	143.18	143.77	132.69	549,200
2017-11-06	146.45	146.63	144.30	144.51	133.38	851,700
2017-11-03	144.39	147.68	140.15	146.29	135.02	1,953,500
2017-11-02	143.21	144.03	142.15	143.53	132.47	823,700
2017-11-01	143.79	144.27	142.50	143.49	132.44	543,300
2017-10-31	142.99	143.41	141.59	142.41	131.44	985,900
2017-10-30	145.85	145.88	141.37	142.98	131.97	808,800
2017-10-27	147.98	147.98	145.96	146.40	135.12	863,600
2017-10-26	146.49	148.00	146.46	147.38	136.03	912,900
2017-10-25	146.98	147.27	144.45	145.58	134.36	938,300
2017-10-24	146.07	147.69	145.20	147.00	135.68	714,600
2017-10-23	145.62	146.22	145.28	146.06	134.81	597,300
2017-10-20	144.99	145.69	144.21	145.66	134.44	476,400
2017-10-19	144.76	145.10	143.22	144.19	133.08	515,200
2017-10-18	144.44	145.83	144.19	145.20	134.01	619,000
2017-10-17	144.83	144.84	143.35	144.13	133.03	503,200
2017-10-16	144.30	144.84	143.77	144.75	133.60	492,400
2017-10-13	144.06	144.81	143.78	144.24	133.13	703,900
2017-10-12	142.34	143.93	142.03	143.93	132.84	739,700
2017-10-11	142.22	142.80	141.83	142.55	131.57	536,400
2017-10-10	142.27	142.63	141.64	142.14	131.19	562,200
2017-10-09	142.44	142.83	141.46	141.95	131.01	547,600
2017-10-06	142.43	143.98	142.16	142.49	131.51	819,800
2017-10-05	141.88	142.68	141.35	142.10	131.15	607,600
2017-10-04	141.00	141.75	140.66	141.71	130.79	634,200
2017-10-03	140.01	141.28	139.50	141.00	130.14	554,800
2017-10-02	139.52	140.27	139.33	140.21	129.41	868,200
2017-09-29	138.41	139.30	138.05	139.21	128.49	623,700
2017-09-28	138.50	138.64	137.68	138.61	127.93	459,800

← NewerPage 38 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.