Moodys Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-10	94.520	95.500	93.510	94.670	86.527	1,423,000
2017-01-09	97.970	98.330	96.820	96.860	88.528	682,000
2017-01-06	98.020	98.760	97.960	98.300	89.845	1,065,100
2017-01-05	96.800	97.960	96.700	97.860	89.442	1,274,500
2017-01-04	95.550	97.240	95.340	97.090	88.739	859,900
2017-01-03	95.010	96.630	94.750	95.470	87.258	1,180,900
2016-12-30	94.640	94.690	93.850	94.270	86.161	519,500
2016-12-29	94.800	95.110	94.260	94.290	86.179	536,600
2016-12-28	95.750	96.030	94.650	94.690	86.545	609,300
2016-12-27	95.810	95.940	95.400	95.700	87.468	369,100
2016-12-23	95.840	96.350	95.370	95.420	87.212	644,100
2016-12-22	96.450	96.670	95.450	95.860	87.614	854,200
2016-12-21	96.570	97.070	96.130	96.490	88.190	750,500
2016-12-20	96.670	96.960	96.270	96.750	88.428	635,700
2016-12-19	96.470	97.030	95.110	95.920	87.669	1,211,700
2016-12-16	96.900	97.260	96.310	96.470	88.172	1,628,900
2016-12-15	97.790	98.510	96.640	96.760	88.437	1,284,200
2016-12-14	99.190	100.27	97.250	97.450	89.068	810,800
2016-12-13	98.390	99.730	97.030	99.500	90.941	675,000
2016-12-12	99.310	99.710	98.100	98.270	89.817	819,100
2016-12-09	97.990	100.19	97.740	99.770	91.188	956,000
2016-12-08	97.800	98.620	97.280	98.070	89.634	1,149,500
2016-12-07	97.180	98.440	96.430	97.900	89.479	2,022,200
2016-12-06	97.290	97.450	96.080	96.910	88.574	1,286,900
2016-12-05	98.390	98.750	96.700	96.830	88.501	1,270,200
2016-12-02	97.120	97.980	96.220	97.620	89.223	1,053,700
2016-12-01	100.68	101.13	97.010	97.250	88.885	1,266,200
2016-11-30	101.65	102.06	100.46	100.50	91.855	861,800
2016-11-29	101.04	101.50	100.31	101.09	92.395	714,500
2016-11-28	100.49	101.55	100.35	100.89	92.212	862,700
2016-11-25	100.87	101.57	100.87	101.02	92.331	307,300
2016-11-23	101.23	101.96	100.36	100.86	92.184	556,200
2016-11-22	101.21	101.82	100.51	101.66	92.916	673,400
2016-11-21	100.90	101.25	100.63	101.13	92.431	545,100
2016-11-18	100.97	101.47	99.750	100.56	91.910	1,029,300
2016-11-17	98.450	101.20	98.320	101.20	92.495	1,307,700
2016-11-16	98.650	99.120	98.100	98.680	89.854	1,137,500
2016-11-15	99.730	99.970	98.530	99.290	90.409	1,013,200
2016-11-14	100.92	101.18	99.560	100.06	91.110	1,220,500
2016-11-11	99.690	100.65	99.690	100.44	91.456	818,400
2016-11-10	101.39	102.66	99.200	100.27	91.301	1,142,800
2016-11-09	99.670	101.45	98.730	100.67	91.666	1,792,700
2016-11-08	99.550	100.38	98.870	99.680	90.764	744,500
2016-11-07	99.680	100.00	99.040	99.580	90.673	888,300
2016-11-04	98.330	98.670	97.580	97.610	88.879	1,253,600
2016-11-03	98.110	98.820	97.730	98.060	89.289	1,556,100
2016-11-02	99.040	99.360	97.850	97.960	89.198	755,200
2016-11-01	101.02	101.12	98.620	99.040	90.181	1,467,700
2016-10-31	101.35	101.67	100.41	100.52	91.529	1,216,100
2016-10-28	102.56	102.87	100.79	101.17	92.121	816,600
2016-10-27	102.69	103.19	101.96	102.16	93.022	1,350,400
2016-10-26	102.45	103.17	101.63	102.13	92.995	1,271,800
2016-10-25	102.92	103.58	102.54	102.77	93.578	1,017,100
2016-10-24	102.98	103.51	102.65	102.84	93.642	1,619,000
2016-10-21	104.61	105.81	101.94	102.24	93.095	3,985,100
2016-10-20	108.23	108.99	107.86	108.09	98.422	1,401,100
2016-10-19	108.21	108.75	107.54	108.40	98.704	744,100
2016-10-18	107.87	108.28	106.96	107.80	98.158	1,252,500
2016-10-17	106.96	107.38	106.50	106.70	97.156	657,700
2016-10-14	107.84	108.31	106.96	107.08	97.502	692,500

← NewerPage 42 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.