Moodys Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-07-20	104.00	104.44	103.12	104.23	94.570	772,300
2016-07-19	103.44	103.99	102.99	103.59	93.989	702,600
2016-07-18	103.40	104.12	102.98	103.96	94.325	547,000
2016-07-15	103.38	103.91	102.87	103.34	93.763	793,600
2016-07-14	102.76	103.79	102.25	103.01	93.463	1,350,000
2016-07-13	100.00	101.85	99.780	101.72	92.293	1,353,600
2016-07-12	98.200	100.55	97.980	100.17	90.886	965,900
2016-07-11	97.120	98.260	97.040	97.850	88.781	778,900
2016-07-08	95.470	97.050	94.940	96.730	87.765	1,007,400
2016-07-07	93.330	94.940	93.330	94.230	85.497	966,900
2016-07-06	92.250	93.150	90.980	92.970	84.354	1,300,800
2016-07-05	93.430	93.610	91.870	92.580	84.000	947,000
2016-07-01	93.500	95.000	93.360	94.080	85.361	994,300
2016-06-30	91.940	93.720	91.320	93.710	85.025	1,656,300
2016-06-29	90.000	91.680	89.310	91.580	83.092	1,399,700
2016-06-28	89.270	89.540	88.190	89.100	80.842	1,714,700
2016-06-27	93.660	93.660	87.300	87.880	79.735	3,520,000
2016-06-24	96.840	97.490	93.570	93.660	84.980	3,749,700
2016-06-23	99.620	101.70	99.380	101.70	92.275	718,600
2016-06-22	98.800	99.080	98.200	98.260	89.153	635,100
2016-06-21	98.900	99.230	98.110	98.470	89.344	878,900
2016-06-20	98.260	99.760	98.220	98.650	89.507	851,800
2016-06-17	96.980	98.670	96.580	96.690	87.729	1,582,100
2016-06-16	97.480	97.480	96.250	96.970	87.983	2,692,500
2016-06-15	98.640	99.500	98.140	98.350	89.235	1,384,500
2016-06-14	97.900	98.580	97.480	98.240	89.135	1,138,000
2016-06-13	99.000	99.490	98.310	98.320	89.208	1,589,300
2016-06-10	99.970	100.14	98.890	99.440	90.224	1,210,600
2016-06-09	100.47	101.21	100.13	101.07	91.703	519,800
2016-06-08	100.12	101.25	99.610	101.07	91.703	718,800
2016-06-07	101.30	101.47	100.17	100.19	90.905	593,900
2016-06-06	98.810	101.36	98.810	101.00	91.639	1,383,800
2016-06-03	98.660	98.940	97.790	98.760	89.607	904,900
2016-06-02	98.720	99.590	98.350	99.590	90.360	971,300
2016-06-01	98.640	98.950	97.680	98.860	89.698	712,800
2016-05-31	99.200	99.340	98.260	98.640	89.498	809,200
2016-05-27	97.870	98.740	97.870	98.730	89.580	486,100
2016-05-26	98.000	98.220	97.320	97.560	88.518	496,900
2016-05-25	98.020	98.610	97.940	98.120	89.026	885,700
2016-05-24	94.560	98.040	94.430	97.800	88.736	1,274,400
2016-05-23	93.800	94.180	93.250	93.710	85.025	1,084,300
2016-05-20	93.610	94.290	93.500	93.830	85.134	832,800
2016-05-19	93.960	94.090	92.400	93.070	84.444	1,071,300
2016-05-18	93.370	94.920	92.960	94.160	85.433	2,156,100
2016-05-17	94.290	95.010	93.540	93.700	84.680	890,200
2016-05-16	94.000	95.250	93.780	94.770	85.647	795,800
2016-05-13	94.540	95.250	93.420	93.820	84.789	930,200
2016-05-12	95.550	95.970	93.900	94.740	85.620	1,368,300
2016-05-11	95.860	96.520	94.880	94.900	85.765	1,055,500
2016-05-10	94.980	96.410	94.560	96.290	87.021	860,900
2016-05-09	94.510	94.900	94.040	94.660	85.548	902,900
2016-05-06	93.000	94.840	93.000	94.460	85.367	992,200
2016-05-05	93.800	94.420	93.140	93.290	84.310	851,200
2016-05-04	93.750	94.150	92.900	93.670	84.653	1,368,800
2016-05-03	95.250	95.760	93.820	94.570	85.467	1,172,500
2016-05-02	95.790	96.400	94.600	96.010	86.768	1,202,600
2016-04-29	95.800	95.890	92.120	95.720	86.506	4,467,300
2016-04-28	99.540	100.82	98.820	99.100	89.560	1,010,900
2016-04-27	99.100	100.13	98.880	99.800	90.193	667,600
2016-04-26	98.340	99.910	98.000	99.690	90.094	787,100

← NewerPage 44 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.