Moodys Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-01-28	88.770	89.100	86.790	87.130	78.395	1,357,900
2016-01-27	88.150	89.520	87.590	88.010	79.187	2,063,700
2016-01-26	86.850	88.530	86.640	88.330	79.474	915,800
2016-01-25	88.420	88.930	86.610	86.750	78.053	1,241,600
2016-01-22	87.290	88.460	86.920	88.420	79.555	1,111,900
2016-01-21	86.570	87.610	85.590	85.800	77.198	1,295,200
2016-01-20	84.860	87.050	82.090	86.130	77.495	2,578,600
2016-01-19	87.140	87.980	85.580	86.430	77.765	1,906,500
2016-01-15	86.020	86.710	84.550	85.990	77.369	2,836,100
2016-01-14	87.610	88.800	86.370	88.120	79.285	3,387,300
2016-01-13	91.720	91.890	86.650	87.110	78.377	2,799,800
2016-01-12	91.810	91.860	90.060	91.170	82.030	1,938,000
2016-01-11	90.920	91.320	89.690	90.860	81.751	2,065,900
2016-01-08	93.200	93.610	89.980	90.080	81.049	2,660,000
2016-01-07	94.070	94.610	92.100	92.720	83.424	2,793,000
2016-01-06	96.900	97.590	96.000	96.810	87.104	1,294,200
2016-01-05	97.510	99.090	97.200	98.570	88.688	1,525,200
2016-01-04	98.440	98.700	96.160	97.220	87.473	1,688,300
2015-12-31	100.80	101.86	100.32	100.34	90.280	596,000
2015-12-30	101.45	102.13	101.07	101.11	90.973	516,700
2015-12-29	101.32	101.69	100.18	101.56	91.378	545,300
2015-12-28	99.960	100.74	99.460	100.66	90.568	465,600
2015-12-24	99.400	100.66	99.240	100.11	90.073	240,200
2015-12-23	99.300	100.31	98.930	99.850	89.839	576,500
2015-12-22	99.530	99.530	98.000	99.030	89.102	639,700
2015-12-21	98.170	99.580	98.070	99.210	89.264	1,266,300
2015-12-18	97.190	98.160	96.700	97.460	87.689	1,829,400
2015-12-17	99.580	100.39	97.820	97.880	88.067	923,000
2015-12-16	99.380	100.32	98.060	99.320	89.363	1,517,800
2015-12-15	97.870	99.890	97.190	98.660	88.769	2,099,400
2015-12-14	96.010	97.000	95.370	96.780	87.077	1,439,300
2015-12-11	98.250	98.950	95.220	95.730	86.133	2,050,000
2015-12-10	99.700	100.26	99.380	99.530	89.552	670,700
2015-12-09	100.97	102.32	99.240	99.340	89.381	1,249,700
2015-12-08	102.98	103.58	101.37	101.49	91.315	1,200,800
2015-12-07	103.05	104.23	103.00	104.05	93.618	2,068,800
2015-12-04	101.69	104.05	101.48	104.02	93.591	928,100
2015-12-03	103.13	103.35	101.09	101.36	91.198	1,980,500
2015-12-02	103.60	103.70	102.63	102.90	92.584	1,055,000
2015-12-01	103.49	103.81	102.59	103.44	93.070	1,165,200
2015-11-30	103.75	104.09	102.97	103.12	92.782	1,188,200
2015-11-27	103.17	104.02	102.74	103.79	93.384	486,300
2015-11-25	103.73	103.78	102.45	102.88	92.566	823,500
2015-11-24	103.33	103.75	102.94	103.49	93.115	970,500
2015-11-23	104.55	104.83	104.05	104.17	93.726	1,385,500
2015-11-20	103.81	104.63	103.40	104.34	93.879	1,224,400
2015-11-19	103.26	103.68	102.70	103.43	93.061	995,300
2015-11-18	101.45	103.29	99.140	103.20	92.854	1,271,400
2015-11-17	99.300	102.54	98.820	101.20	90.748	2,234,800
2015-11-16	96.610	98.140	96.070	98.090	87.959	1,309,400
2015-11-13	99.600	99.600	96.390	96.900	86.892	2,056,100
2015-11-12	99.870	101.11	99.030	99.400	89.134	2,992,900
2015-11-11	100.64	101.08	99.920	100.73	90.327	971,200
2015-11-10	99.830	100.46	99.330	100.10	89.762	1,582,300
2015-11-09	102.35	102.52	99.870	100.38	90.013	1,865,300
2015-11-06	102.05	102.60	101.20	102.55	91.959	2,239,300
2015-11-05	100.11	101.92	99.390	101.60	91.107	1,239,300
2015-11-04	99.200	100.11	99.170	99.630	89.340	1,510,100
2015-11-03	96.120	99.240	95.870	99.200	88.955	1,761,100
2015-11-02	95.000	96.520	94.200	96.450	86.489	3,106,900

← NewerPage 46 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.