Moodys Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-04-06	112.92	113.68	111.99	113.34	103.95	936,500
2017-04-05	111.95	114.07	111.50	113.07	103.70	1,514,900
2017-04-04	111.52	111.75	110.82	111.38	102.15	659,600
2017-04-03	112.14	113.17	110.93	111.90	102.63	1,030,900
2017-03-31	111.16	112.70	110.93	112.04	102.76	888,700
2017-03-30	111.39	111.92	110.84	111.62	102.37	857,600
2017-03-29	110.91	111.70	110.28	111.45	102.22	1,067,900
2017-03-28	111.30	111.74	110.88	111.26	102.04	915,900
2017-03-27	111.06	112.12	110.81	111.41	102.18	654,600
2017-03-24	112.43	113.48	112.06	112.47	103.15	907,200
2017-03-23	111.17	112.95	111.04	112.17	102.88	972,400
2017-03-22	110.84	111.23	110.11	111.13	101.93	1,059,000
2017-03-21	112.85	113.11	110.56	110.88	101.70	838,500
2017-03-20	111.90	113.06	111.66	112.26	102.96	647,200
2017-03-17	113.61	113.75	111.92	111.94	102.67	967,000
2017-03-16	113.01	113.80	112.95	113.54	104.14	765,200
2017-03-15	112.71	113.30	111.96	112.89	103.54	846,800
2017-03-14	112.00	112.34	111.43	112.11	102.82	605,900
2017-03-13	112.07	112.50	111.45	112.15	102.86	961,800
2017-03-10	112.82	112.94	111.83	111.93	102.66	1,010,900
2017-03-09	112.99	113.00	112.13	112.48	103.16	865,000
2017-03-08	112.76	113.15	112.33	112.68	103.35	938,200
2017-03-07	111.88	113.00	111.88	112.66	103.33	737,700
2017-03-06	111.78	112.71	111.62	112.27	102.97	733,200
2017-03-03	112.47	112.89	112.16	112.62	103.29	814,900
2017-03-02	112.60	112.78	111.93	112.47	103.15	870,400
2017-03-01	112.65	113.51	112.31	113.20	103.82	1,208,100
2017-02-28	111.91	112.31	111.02	111.37	102.15	1,387,400
2017-02-27	113.29	113.29	110.77	112.05	102.77	1,958,400
2017-02-24	112.77	113.29	111.15	113.29	103.91	923,800
2017-02-23	113.74	114.02	112.66	113.23	103.85	1,117,500
2017-02-22	112.43	114.03	112.43	113.56	104.15	1,477,000
2017-02-21	112.14	113.14	111.59	112.87	103.52	1,870,700
2017-02-17	109.64	112.98	109.55	112.90	103.55	2,024,100
2017-02-16	109.93	110.36	109.27	110.22	101.09	1,031,300
2017-02-15	109.03	110.04	109.00	109.85	100.75	661,400
2017-02-14	108.24	109.26	108.12	109.26	99.862	741,300
2017-02-13	108.66	109.17	108.22	109.03	99.652	580,000
2017-02-10	107.50	108.31	107.27	108.00	98.710	693,200
2017-02-09	107.39	107.65	106.67	107.58	98.326	782,400
2017-02-08	107.15	107.46	106.48	106.82	97.632	995,400
2017-02-07	107.86	109.57	106.92	107.06	97.851	1,847,700
2017-02-06	105.55	106.99	105.55	106.76	97.577	1,033,400
2017-02-03	104.99	106.63	104.92	106.17	97.038	1,061,800
2017-02-02	98.250	104.58	98.250	104.42	95.438	798,800
2017-02-01	103.96	104.13	103.03	103.55	94.643	1,351,600
2017-01-31	103.51	103.79	102.96	103.67	94.753	1,046,700
2017-01-30	103.99	103.99	103.13	103.76	94.835	1,075,200
2017-01-27	104.12	104.25	103.56	103.98	95.036	790,200
2017-01-26	103.62	104.63	103.62	104.07	95.118	1,355,500
2017-01-25	102.79	103.98	102.26	103.73	94.807	1,333,900
2017-01-24	101.93	102.45	101.26	101.95	93.181	1,039,200
2017-01-23	100.77	101.86	100.66	101.77	93.016	1,322,600
2017-01-20	100.42	101.17	100.13	101.02	92.331	1,491,500
2017-01-19	99.060	100.28	99.060	99.960	91.362	1,755,300
2017-01-18	99.630	99.690	97.890	99.330	90.786	1,242,400
2017-01-17	97.100	100.75	96.980	99.150	90.621	1,928,900
2017-01-13	96.870	98.020	96.700	96.960	88.620	847,500
2017-01-12	94.520	97.190	93.870	96.500	88.199	1,472,600
2017-01-11	94.430	95.380	94.300	95.020	86.847	1,121,400

← NewerPage 41 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.