Moodys Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-08-06	111.87	111.87	110.14	110.31	98.615	573,000
2015-08-05	111.80	112.58	111.34	111.80	99.947	732,500
2015-08-04	110.40	111.76	110.40	111.19	99.402	544,700
2015-08-03	110.66	110.66	109.34	110.62	98.892	837,800
2015-07-31	111.78	111.93	110.32	110.43	98.722	729,400
2015-07-30	110.21	111.76	109.73	111.53	99.706	643,500
2015-07-29	109.93	110.50	109.38	110.33	98.633	669,100
2015-07-28	111.06	111.06	109.36	109.75	98.114	653,900
2015-07-27	111.56	111.92	109.83	110.32	98.624	1,394,200
2015-07-24	111.27	113.44	111.02	111.82	99.965	994,400
2015-07-23	112.46	112.74	111.23	111.76	99.911	869,100
2015-07-22	111.90	112.87	111.73	112.37	100.46	726,700
2015-07-21	113.10	113.87	112.04	112.31	100.40	880,500
2015-07-20	112.87	113.54	112.38	112.90	100.93	641,400
2015-07-17	112.72	112.97	112.08	112.74	100.79	536,200
2015-07-16	112.99	113.33	112.70	112.75	100.80	853,000
2015-07-15	112.05	112.40	111.53	112.33	100.42	756,200
2015-07-14	111.32	112.48	110.94	112.10	100.22	483,000
2015-07-13	111.48	111.70	110.72	111.18	99.393	633,100
2015-07-10	109.44	110.80	108.71	110.48	98.767	797,400
2015-07-09	109.33	110.00	107.94	108.38	96.890	929,800
2015-07-08	108.38	109.11	107.69	108.07	96.613	871,600
2015-07-07	108.76	109.67	107.40	109.46	97.855	787,300
2015-07-06	107.86	109.19	107.85	108.45	96.952	1,024,200
2015-07-02	109.29	109.31	108.12	108.71	97.185	566,000
2015-07-01	108.72	109.36	108.15	108.99	97.435	654,500
2015-06-30	108.00	108.44	107.14	107.96	96.514	1,060,000
2015-06-29	109.54	109.90	106.96	107.17	95.808	803,700
2015-06-26	109.63	110.60	109.27	110.55	98.830	735,700
2015-06-25	110.04	110.31	109.23	109.24	97.659	470,900
2015-06-24	110.20	111.00	109.91	109.95	98.293	520,500
2015-06-23	110.75	111.06	109.96	110.57	98.848	552,100
2015-06-22	110.83	111.06	109.96	110.82	99.071	703,400
2015-06-19	109.70	110.55	109.10	110.06	98.392	2,973,300
2015-06-18	108.84	110.29	108.29	110.00	98.338	1,698,800
2015-06-17	108.40	108.85	107.91	108.42	96.925	632,400
2015-06-16	107.64	108.37	107.50	108.03	96.577	638,200
2015-06-15	107.93	107.97	107.07	107.95	96.505	815,400
2015-06-12	108.60	108.95	107.88	108.71	97.185	1,366,100
2015-06-11	107.82	108.77	107.40	108.75	97.221	882,700
2015-06-10	106.35	107.69	106.11	107.53	96.130	1,133,200
2015-06-09	105.65	106.45	104.87	106.01	94.771	936,300
2015-06-08	106.97	107.50	105.55	105.57	94.378	1,190,800
2015-06-05	107.86	108.35	106.96	107.15	95.790	725,900
2015-06-04	108.76	109.17	107.50	107.65	96.237	622,400
2015-06-03	108.81	109.75	108.28	109.19	97.614	744,400
2015-06-02	108.34	108.78	107.51	108.41	96.917	514,500
2015-06-01	108.36	109.09	107.97	108.50	96.997	865,200
2015-05-29	109.02	109.40	107.58	108.10	96.639	1,297,600
2015-05-28	108.59	109.27	108.18	108.83	97.292	530,100
2015-05-27	108.94	109.51	108.25	109.22	97.641	673,600
2015-05-26	110.07	110.07	108.35	108.58	97.069	1,069,900
2015-05-22	109.92	110.27	109.45	110.11	98.436	800,800
2015-05-21	109.94	110.24	108.84	109.89	98.240	746,300
2015-05-20	109.72	110.41	109.45	110.27	98.579	829,500
2015-05-19	109.68	110.51	109.63	110.10	98.427	718,700
2015-05-18	109.50	110.22	109.33	109.45	97.846	675,400
2015-05-15	109.05	110.05	108.74	109.98	98.016	1,199,000
2015-05-14	107.70	108.91	107.18	108.73	96.902	913,100
2015-05-13	106.67	107.73	106.67	107.20	95.539	1,250,500

← NewerPage 48 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.