Moodys Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-27	139.12	139.94	138.35	138.71	128.02	581,600
2017-09-26	138.74	138.93	137.77	138.35	127.69	556,200
2017-09-25	138.20	139.03	136.82	138.78	128.09	1,075,600
2017-09-22	136.81	138.28	136.81	138.03	127.40	704,300
2017-09-21	136.61	136.93	135.82	136.65	126.12	421,200
2017-09-20	136.80	137.32	135.71	136.77	126.23	633,700
2017-09-19	137.17	137.23	136.52	136.74	126.21	480,700
2017-09-18	136.42	136.99	136.04	136.76	126.22	523,800
2017-09-15	135.01	136.82	134.94	136.33	125.83	936,900
2017-09-14	135.17	135.84	134.42	134.96	124.56	523,300
2017-09-13	136.19	136.51	135.21	135.37	124.94	488,900
2017-09-12	135.95	136.19	134.82	136.16	125.67	388,900
2017-09-11	136.48	136.79	135.35	135.72	125.26	1,097,800
2017-09-08	134.25	135.76	133.85	135.35	124.92	427,300
2017-09-07	134.19	134.53	133.73	134.22	123.88	492,600
2017-09-06	133.80	134.74	133.33	134.24	123.90	750,200
2017-09-05	133.10	133.59	132.28	133.06	122.81	879,200
2017-09-01	134.64	134.68	133.43	133.76	123.46	672,600
2017-08-31	134.73	135.04	133.58	134.03	123.70	1,020,000
2017-08-30	132.97	134.45	132.41	134.44	124.08	467,400
2017-08-29	131.99	133.24	131.67	133.03	122.78	455,100
2017-08-28	132.50	132.74	132.00	132.68	122.46	410,800
2017-08-25	132.83	133.11	132.24	132.39	122.19	597,500
2017-08-24	132.53	132.97	131.47	132.20	122.02	430,600
2017-08-23	131.93	132.38	131.31	132.02	121.85	422,700
2017-08-22	131.12	132.85	131.12	132.58	122.37	555,200
2017-08-21	130.47	131.31	130.01	130.81	120.73	655,000
2017-08-18	130.09	130.86	129.03	130.49	120.44	1,479,100
2017-08-17	131.22	132.78	130.18	130.22	119.84	971,900
2017-08-16	132.53	133.16	131.69	132.09	121.56	732,000
2017-08-15	130.93	132.37	130.64	132.20	121.66	827,100
2017-08-14	128.65	130.75	128.17	130.53	120.12	1,214,500
2017-08-11	127.48	129.00	127.43	127.76	117.57	1,159,500
2017-08-10	127.48	128.86	126.86	126.91	116.79	719,700
2017-08-09	127.05	128.06	126.28	128.02	117.81	1,401,100
2017-08-08	128.66	128.88	127.35	127.70	117.52	817,400
2017-08-07	129.74	129.77	128.59	129.07	118.78	772,800
2017-08-04	129.11	129.59	128.30	129.29	118.98	878,000
2017-08-03	129.46	129.73	128.07	128.72	118.46	1,273,300
2017-08-02	131.31	131.48	128.51	129.37	119.06	1,200,800
2017-08-01	131.76	132.51	131.47	131.59	121.10	1,082,600
2017-07-31	132.72	132.88	131.44	131.63	121.13	894,200
2017-07-28	131.89	132.45	131.20	132.21	121.67	677,400
2017-07-27	133.59	133.59	130.63	131.89	121.37	799,300
2017-07-26	132.79	133.84	132.74	133.28	122.65	661,400
2017-07-25	134.71	134.89	132.33	132.75	122.17	1,016,500
2017-07-24	133.15	135.20	133.03	133.57	122.92	1,630,700
2017-07-21	130.50	133.62	130.15	132.57	122.00	2,559,400
2017-07-20	126.61	127.65	126.07	127.17	117.03	1,248,500
2017-07-19	126.06	126.63	125.07	126.60	116.51	845,600
2017-07-18	124.90	125.99	124.62	125.85	115.82	663,100
2017-07-17	124.80	125.58	124.39	125.37	115.37	492,900
2017-07-14	124.52	125.59	123.94	125.10	115.13	403,000
2017-07-13	124.51	124.85	123.09	124.68	114.74	820,500
2017-07-12	123.18	124.72	123.12	124.28	114.37	480,800
2017-07-11	123.18	123.46	122.06	122.61	112.83	586,800
2017-07-10	123.09	123.44	122.53	123.03	113.22	515,700
2017-07-07	122.51	123.68	122.27	123.42	113.58	598,500
2017-07-06	123.49	123.65	122.05	122.17	112.43	714,800
2017-07-05	122.25	124.40	121.53	123.98	114.09	819,900

← NewerPage 39 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.