Moodys Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-10-30	98.600	100.72	96.110	96.160	86.229	1,724,500
2015-10-29	100.14	101.80	99.610	101.53	91.044	960,800
2015-10-28	99.690	100.39	98.780	100.39	90.022	1,146,900
2015-10-27	100.25	100.98	99.300	99.410	89.143	588,100
2015-10-26	100.50	101.12	99.990	100.97	90.542	379,700
2015-10-23	99.740	100.67	99.400	100.50	90.121	896,900
2015-10-22	98.090	99.570	98.070	99.020	88.793	799,600
2015-10-21	100.45	100.46	97.690	97.730	87.637	656,600
2015-10-20	99.650	100.43	99.640	100.15	89.807	510,600
2015-10-19	100.04	100.59	99.290	99.910	89.591	807,400
2015-10-16	100.54	101.00	100.01	100.58	90.192	768,100
2015-10-15	98.590	100.05	97.650	100.04	89.708	699,900
2015-10-14	97.850	99.140	97.130	97.630	87.547	782,000
2015-10-13	98.760	99.280	97.980	98.090	87.959	666,500
2015-10-12	98.910	99.460	98.670	99.040	88.811	292,500
2015-10-09	98.420	99.380	98.400	98.880	88.668	896,200
2015-10-08	99.220	99.600	98.070	98.380	88.219	1,922,800
2015-10-07	99.640	100.13	98.190	99.440	89.170	1,112,600
2015-10-06	100.61	101.08	99.030	99.100	88.865	875,700
2015-10-05	100.37	101.96	99.820	101.08	90.641	1,368,100
2015-10-02	95.890	99.190	95.640	99.050	88.820	1,401,100
2015-10-01	98.040	98.760	96.230	97.490	87.421	1,458,000
2015-09-30	98.500	99.010	96.950	98.200	88.058	1,375,200
2015-09-29	97.280	97.750	96.850	97.530	87.457	993,300
2015-09-28	99.610	100.04	96.860	96.890	86.883	2,040,900
2015-09-25	101.00	101.28	99.680	100.42	90.049	661,500
2015-09-24	100.10	100.38	98.710	99.940	89.618	1,112,700
2015-09-23	100.50	101.56	99.550	101.12	90.676	492,600
2015-09-22	100.41	101.05	99.890	100.63	90.237	632,600
2015-09-21	101.52	102.64	100.98	101.78	91.268	599,900
2015-09-18	99.840	102.23	99.840	100.75	90.345	1,829,100
2015-09-17	103.07	103.91	102.00	102.31	91.744	873,100
2015-09-16	102.43	103.24	102.16	102.90	92.273	801,700
2015-09-15	101.23	102.73	100.99	102.43	91.851	795,800
2015-09-14	101.57	101.98	100.70	100.92	90.497	828,500
2015-09-11	100.33	101.83	100.00	101.56	91.071	693,200
2015-09-10	99.860	101.49	99.860	100.82	90.407	1,076,800
2015-09-09	102.53	102.97	99.930	100.17	89.825	679,900
2015-09-08	101.10	101.59	100.01	101.41	90.937	1,139,400
2015-09-04	99.590	101.06	98.550	99.200	88.955	923,300
2015-09-03	100.84	102.34	100.61	100.94	90.515	1,020,900
2015-09-02	99.950	101.18	98.440	100.56	90.174	1,084,400
2015-09-01	99.910	101.06	98.410	98.990	88.766	1,264,200
2015-08-31	103.83	104.38	102.26	102.31	91.744	841,000
2015-08-28	104.57	104.73	103.45	104.39	93.609	871,400
2015-08-27	103.55	104.86	102.76	104.57	93.770	1,264,100
2015-08-26	100.84	102.77	98.840	102.52	91.932	1,256,800
2015-08-25	102.20	104.90	98.820	98.940	88.722	1,809,600
2015-08-24	98.330	103.00	96.000	99.470	89.197	1,831,400
2015-08-21	107.00	107.56	103.58	103.63	92.927	1,258,600
2015-08-20	109.53	109.78	107.54	107.57	96.460	788,900
2015-08-19	110.76	111.48	109.84	110.60	99.177	619,300
2015-08-18	110.97	111.69	110.76	110.98	99.518	397,200
2015-08-17	110.11	111.35	109.53	111.28	99.482	475,500
2015-08-14	110.06	111.50	110.06	110.81	99.062	804,200
2015-08-13	109.66	110.61	109.24	110.18	98.499	711,500
2015-08-12	109.61	110.05	108.01	109.43	97.828	881,400
2015-08-11	110.83	111.44	110.21	110.54	98.821	510,200
2015-08-10	110.66	111.74	110.54	111.67	99.831	630,000
2015-08-07	110.31	110.34	109.28	109.81	98.168	509,100

← NewerPage 47 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.