Moodys Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-07-03	122.07	122.85	121.66	122.02	112.29	399,200
2017-06-30	121.64	122.20	121.29	121.68	111.98	628,600
2017-06-29	122.55	122.70	120.90	121.37	111.69	786,700
2017-06-28	121.25	122.49	120.44	122.22	112.48	579,400
2017-06-27	120.59	121.26	119.78	120.42	110.82	548,300
2017-06-26	120.89	121.52	120.44	120.62	111.00	609,500
2017-06-23	118.74	120.67	118.62	120.06	110.49	1,298,400
2017-06-22	118.77	119.44	118.33	118.72	109.25	722,100
2017-06-21	121.25	121.25	118.60	118.94	109.46	892,900
2017-06-20	122.12	122.50	121.19	121.19	111.53	547,800
2017-06-19	122.32	122.99	121.26	122.18	112.44	863,400
2017-06-16	121.32	122.54	121.14	122.25	112.50	1,160,000
2017-06-15	119.49	121.12	119.22	121.08	111.43	517,700
2017-06-14	118.74	120.82	118.73	120.01	110.44	736,900
2017-06-13	117.20	119.20	117.04	118.92	109.44	701,600
2017-06-12	116.55	117.22	115.59	117.19	107.85	588,600
2017-06-09	117.61	118.09	116.07	116.82	107.51	545,800
2017-06-08	117.67	118.04	117.22	117.38	108.02	750,100
2017-06-07	117.98	118.11	117.08	117.67	108.29	676,500
2017-06-06	118.34	118.37	117.40	117.77	108.38	712,900
2017-06-05	118.92	119.45	118.62	118.86	109.38	509,600
2017-06-02	119.05	119.44	118.21	118.82	109.35	595,300
2017-06-01	118.57	119.00	117.43	119.00	109.51	698,000
2017-05-31	117.00	118.51	116.30	118.45	109.01	1,040,000
2017-05-30	116.90	117.46	116.52	116.76	107.45	565,500
2017-05-26	116.54	117.23	116.25	117.11	107.77	448,600
2017-05-25	115.65	116.91	115.30	116.54	107.25	590,500
2017-05-24	115.07	115.77	114.89	115.05	105.88	762,600
2017-05-23	115.01	115.19	114.48	114.89	105.73	386,700
2017-05-22	114.98	115.58	114.70	114.97	105.80	541,900
2017-05-19	113.62	115.15	113.35	114.75	105.60	739,300
2017-05-18	112.96	113.98	112.80	113.39	104.35	909,600
2017-05-17	115.23	115.23	112.55	112.95	103.59	1,178,200
2017-05-16	116.11	116.34	114.81	115.23	105.69	981,600
2017-05-15	114.50	116.87	113.96	116.11	106.49	1,168,800
2017-05-12	115.48	115.99	114.24	114.77	105.26	773,600
2017-05-11	116.22	116.59	114.62	115.57	106.00	786,800
2017-05-10	116.46	117.52	115.53	116.61	106.95	594,200
2017-05-09	116.75	117.41	116.52	116.71	107.04	730,100
2017-05-08	118.02	118.09	116.31	116.68	107.02	762,000
2017-05-05	119.89	119.99	116.54	118.23	108.44	1,168,400
2017-05-04	118.79	119.87	118.50	119.40	109.51	1,205,100
2017-05-03	118.74	118.83	118.04	118.65	108.82	614,500
2017-05-02	118.03	119.28	117.80	118.85	109.01	872,300
2017-05-01	118.31	119.17	117.54	117.90	108.13	802,200
2017-04-28	119.26	119.33	118.22	118.32	108.52	669,000
2017-04-27	119.00	119.67	118.82	119.43	109.54	416,900
2017-04-26	117.97	119.09	117.97	118.75	108.91	567,500
2017-04-25	116.76	118.88	116.57	118.07	108.29	823,500
2017-04-24	116.61	118.12	116.45	117.70	107.95	1,097,000
2017-04-21	115.39	115.82	114.28	115.02	105.49	682,100
2017-04-20	114.71	115.91	114.47	115.36	105.81	563,600
2017-04-19	114.43	114.90	114.15	114.38	104.91	556,500
2017-04-18	113.87	114.75	113.29	114.14	104.69	677,700
2017-04-17	113.14	114.42	112.85	114.27	104.81	709,500
2017-04-13	112.70	113.55	112.41	112.43	103.12	515,000
2017-04-12	112.64	113.34	111.94	112.98	103.62	748,700
2017-04-11	112.55	113.39	112.47	113.38	103.99	672,600
2017-04-10	113.29	113.49	112.58	112.94	103.59	589,500
2017-04-07	112.90	113.98	112.90	113.28	103.90	873,000

← NewerPage 40 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.