Moodys Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-10-13	106.88	107.25	105.83	106.61	97.074	938,500
2016-10-12	107.70	108.52	107.51	108.26	98.577	553,300
2016-10-11	109.00	109.00	106.95	107.58	97.958	632,500
2016-10-10	109.33	109.98	109.05	109.15	99.387	429,400
2016-10-07	108.93	108.95	107.85	108.26	98.577	514,800
2016-10-06	108.24	108.92	107.70	108.86	99.123	580,100
2016-10-05	108.46	109.50	108.46	108.49	98.786	718,600
2016-10-04	109.66	110.00	107.92	108.38	98.686	722,300
2016-10-03	107.92	109.47	107.30	109.28	99.506	1,455,600
2016-09-30	108.37	109.03	108.09	108.28	98.595	1,672,300
2016-09-29	109.53	110.45	107.46	107.75	98.112	1,475,300
2016-09-28	110.10	110.16	108.24	109.57	99.770	1,040,200
2016-09-27	108.64	110.03	108.39	109.99	100.15	1,054,600
2016-09-26	108.80	109.83	106.21	108.99	99.241	877,100
2016-09-23	109.78	110.00	109.18	109.27	99.496	770,900
2016-09-22	110.49	110.53	109.87	110.16	100.31	634,600
2016-09-21	108.95	109.60	107.96	109.46	99.669	954,600
2016-09-20	109.29	109.70	107.68	107.95	98.295	1,074,500
2016-09-19	108.38	109.85	108.06	108.48	98.777	570,100
2016-09-16	108.09	108.69	107.06	108.48	98.777	1,120,700
2016-09-15	106.98	108.95	106.78	108.70	98.977	924,600
2016-09-14	107.32	108.11	106.97	107.32	97.721	563,100
2016-09-13	107.19	107.91	106.50	107.32	97.721	903,000
2016-09-12	105.67	108.80	105.41	108.61	98.895	1,061,600
2016-09-09	109.20	109.54	106.62	106.62	97.083	918,600
2016-09-08	110.10	110.66	109.52	109.94	100.11	665,600
2016-09-07	109.68	110.83	109.59	110.15	100.30	1,418,100
2016-09-06	109.38	110.34	109.21	110.09	100.24	898,500
2016-09-02	109.14	109.58	108.81	109.43	99.642	546,800
2016-09-01	108.70	108.98	107.35	108.55	98.841	668,000
2016-08-31	108.17	108.98	107.44	108.69	98.968	927,300
2016-08-30	107.40	108.70	107.14	108.24	98.559	757,200
2016-08-29	106.36	107.43	106.36	107.16	97.575	512,100
2016-08-26	106.01	106.86	105.39	106.22	96.719	518,300
2016-08-25	105.21	106.02	104.89	105.70	96.246	687,900
2016-08-24	105.48	106.15	105.31	105.56	96.118	592,700
2016-08-23	105.06	106.28	105.06	105.63	96.182	579,200
2016-08-22	104.28	104.80	103.79	104.50	95.153	414,800
2016-08-19	103.69	104.81	103.61	104.58	95.226	490,500
2016-08-18	103.97	104.26	103.74	104.23	94.907	388,300
2016-08-17	104.12	104.36	103.60	104.15	94.498	520,800
2016-08-16	104.50	104.58	104.07	104.11	94.461	467,800
2016-08-15	103.92	105.47	103.90	105.07	95.332	633,400
2016-08-12	103.90	104.39	102.87	103.46	93.871	1,233,700
2016-08-11	104.21	105.00	104.15	104.51	94.824	605,700
2016-08-10	104.50	104.70	103.45	103.71	94.098	547,600
2016-08-09	104.48	105.03	104.06	104.24	94.579	438,400
2016-08-08	104.76	105.15	104.33	104.50	94.815	461,500
2016-08-05	104.51	105.13	104.41	105.05	95.314	989,400
2016-08-04	104.71	105.03	103.69	103.91	94.280	831,700
2016-08-03	104.26	104.68	103.80	104.59	94.897	684,000
2016-08-02	105.00	105.30	103.48	104.19	94.534	1,113,700
2016-08-01	106.14	106.49	104.88	105.27	95.514	927,200
2016-07-29	106.08	106.58	105.33	106.01	96.185	775,900
2016-07-28	104.45	106.58	104.45	106.18	96.339	698,800
2016-07-27	106.26	106.57	105.01	105.12	95.378	1,114,300
2016-07-26	105.70	106.54	104.79	106.19	96.348	1,359,600
2016-07-25	105.35	105.91	105.12	105.70	95.904	911,200
2016-07-22	103.97	105.50	101.71	105.29	95.532	1,343,000
2016-07-21	103.92	104.42	103.71	104.31	94.643	1,000,900

← NewerPage 43 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.