Moodys Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-04-25	98.700	99.350	98.420	98.880	89.362	913,700
2016-04-22	98.880	99.850	98.500	98.780	89.271	1,374,200
2016-04-21	100.45	100.99	99.620	99.630	90.039	837,800
2016-04-20	99.550	100.97	99.150	100.77	91.070	1,016,200
2016-04-19	99.210	100.08	98.940	99.590	90.003	867,900
2016-04-18	97.540	98.980	97.060	98.640	89.145	637,500
2016-04-15	97.990	98.250	97.040	97.790	88.377	825,100
2016-04-14	97.860	98.310	97.410	97.990	88.557	957,300
2016-04-13	96.040	98.430	96.040	97.960	88.530	1,162,000
2016-04-12	94.300	95.540	94.020	95.320	86.144	841,300
2016-04-11	93.800	95.190	93.390	93.970	84.924	1,139,800
2016-04-08	93.710	94.580	92.880	93.310	84.328	733,100
2016-04-07	93.090	94.420	92.610	92.860	83.921	1,166,100
2016-04-06	93.780	94.700	93.250	94.440	85.349	1,394,200
2016-04-05	94.950	95.370	93.590	93.770	84.744	1,227,100
2016-04-04	97.690	98.110	96.200	96.250	86.985	788,200
2016-04-01	95.640	97.790	95.580	97.560	88.169	1,297,300
2016-03-31	95.720	96.780	95.390	96.560	87.265	1,015,300
2016-03-30	95.860	96.330	95.500	95.860	86.632	938,600
2016-03-29	92.890	95.530	92.890	95.520	86.325	1,010,200
2016-03-28	93.150	93.700	92.390	92.980	84.030	1,077,900
2016-03-24	93.520	93.520	91.930	92.950	84.002	1,804,700
2016-03-23	95.510	96.240	94.150	94.260	85.186	1,514,400
2016-03-22	94.750	96.460	94.660	95.910	86.678	1,482,900
2016-03-21	96.900	97.000	95.410	95.940	86.705	1,109,100
2016-03-18	97.640	98.560	96.810	97.060	87.717	2,122,600
2016-03-17	94.740	98.340	94.740	97.500	88.114	1,984,800
2016-03-16	93.000	94.940	92.980	94.720	85.602	634,200
2016-03-15	93.090	93.830	92.560	93.600	84.590	761,600
2016-03-14	93.930	94.490	93.080	93.680	84.662	1,019,300
2016-03-11	93.810	94.900	93.610	94.500	85.403	1,700,200
2016-03-10	93.140	94.790	92.240	93.130	84.165	1,555,300
2016-03-09	93.580	93.620	92.250	93.060	84.102	812,000
2016-03-08	93.270	93.620	92.620	92.780	83.849	1,084,300
2016-03-07	94.480	94.810	93.600	94.460	85.367	1,284,300
2016-03-04	94.980	95.750	94.080	95.400	86.217	1,462,300
2016-03-03	91.990	95.020	90.910	94.860	85.729	2,190,000
2016-03-02	90.880	92.540	90.820	92.300	83.415	1,449,900
2016-03-01	89.570	93.230	89.570	91.540	82.728	3,205,900
2016-02-29	88.180	89.840	87.950	88.800	80.252	1,460,000
2016-02-26	88.350	89.380	88.140	88.600	80.071	915,000
2016-02-25	86.720	88.670	86.720	88.640	80.107	1,238,900
2016-02-24	85.900	87.100	83.710	86.650	78.309	1,300,700
2016-02-23	87.530	88.630	86.670	86.950	78.580	1,309,600
2016-02-22	86.470	88.220	86.240	88.120	79.637	1,104,700
2016-02-19	85.450	85.970	84.680	85.660	77.414	1,011,100
2016-02-18	85.650	86.200	84.640	85.730	77.478	1,155,300
2016-02-17	84.170	85.930	83.680	85.720	77.468	1,361,000
2016-02-16	83.840	84.900	82.320	83.720	75.327	1,548,700
2016-02-12	79.800	82.350	79.260	82.310	74.058	1,816,200
2016-02-11	78.230	79.870	77.760	78.450	70.585	2,259,200
2016-02-10	80.920	82.840	79.990	80.070	72.043	1,199,200
2016-02-09	78.450	80.580	78.010	80.030	72.007	1,702,600
2016-02-08	81.680	81.750	78.510	79.380	71.422	2,781,100
2016-02-05	88.500	88.500	82.270	83.700	75.309	2,488,800
2016-02-04	85.440	87.500	85.440	87.110	78.377	2,635,100
2016-02-03	86.180	86.520	83.210	85.590	77.009	1,323,500
2016-02-02	87.060	87.060	85.110	85.630	77.045	1,428,500
2016-02-01	88.870	89.200	87.560	88.010	79.187	1,302,500
2016-01-29	88.090	89.250	87.110	89.140	80.203	2,451,700

← NewerPage 45 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.