Moodys Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2015-05-12 | 105.96 | 106.76 | 104.91 | 106.49 | 94.906 | 1,213,700 |
| 2015-05-11 | 107.65 | 108.08 | 106.63 | 106.70 | 95.093 | 900,400 |
| 2015-05-08 | 107.97 | 108.49 | 107.47 | 107.88 | 96.145 | 961,500 |
| 2015-05-07 | 106.46 | 107.11 | 105.96 | 107.01 | 95.369 | 1,002,300 |
| 2015-05-06 | 108.36 | 109.27 | 106.34 | 106.63 | 95.031 | 1,077,100 |
| 2015-05-05 | 108.33 | 108.77 | 107.91 | 108.24 | 96.465 | 1,020,600 |
| 2015-05-04 | 107.72 | 108.72 | 107.13 | 108.40 | 96.608 | 1,215,200 |
| 2015-05-01 | 110.00 | 110.01 | 106.89 | 107.22 | 95.556 | 1,429,800 |
| 2015-04-30 | 107.30 | 107.84 | 106.56 | 107.52 | 95.824 | 1,473,100 |
| 2015-04-29 | 107.33 | 107.92 | 106.80 | 107.45 | 95.761 | 815,500 |
| 2015-04-28 | 107.14 | 107.87 | 105.98 | 107.70 | 95.984 | 885,100 |
| 2015-04-27 | 107.54 | 108.17 | 106.78 | 107.34 | 95.663 | 608,900 |
| 2015-04-24 | 107.63 | 107.92 | 107.10 | 107.50 | 95.806 | 426,000 |
| 2015-04-23 | 106.78 | 107.99 | 106.33 | 107.76 | 96.038 | 513,600 |
| 2015-04-22 | 105.95 | 107.44 | 105.65 | 107.23 | 95.565 | 687,600 |
| 2015-04-21 | 106.06 | 106.78 | 105.69 | 105.99 | 94.460 | 518,500 |
| 2015-04-20 | 104.83 | 106.01 | 104.61 | 105.87 | 94.353 | 635,800 |
| 2015-04-17 | 104.28 | 104.72 | 103.39 | 104.40 | 93.043 | 756,700 |
| 2015-04-16 | 105.66 | 105.97 | 104.94 | 105.22 | 93.774 | 622,700 |
| 2015-04-15 | 104.83 | 106.15 | 104.62 | 105.69 | 94.193 | 1,018,000 |
| 2015-04-14 | 105.41 | 105.49 | 104.14 | 104.91 | 93.498 | 468,000 |
| 2015-04-13 | 105.69 | 106.17 | 105.31 | 105.42 | 93.952 | 586,000 |
| 2015-04-10 | 105.78 | 105.99 | 104.70 | 105.73 | 94.228 | 472,000 |
| 2015-04-09 | 105.06 | 106.11 | 104.49 | 105.85 | 94.335 | 487,400 |
| 2015-04-08 | 104.93 | 105.84 | 104.53 | 105.32 | 93.863 | 586,700 |
| 2015-04-07 | 105.15 | 105.48 | 104.58 | 104.58 | 93.204 | 454,600 |
| 2015-04-06 | 103.67 | 105.48 | 103.42 | 104.91 | 93.498 | 604,100 |
| 2015-04-02 | 104.15 | 105.71 | 103.92 | 104.70 | 93.311 | 793,500 |
| 2015-04-01 | 102.91 | 104.65 | 102.44 | 104.43 | 93.070 | 967,200 |
| 2015-03-31 | 103.68 | 104.42 | 102.93 | 103.80 | 92.508 | 1,363,700 |
| 2015-03-30 | 103.36 | 104.36 | 102.83 | 104.12 | 92.794 | 777,300 |
| 2015-03-27 | 101.80 | 102.81 | 101.70 | 102.49 | 91.341 | 857,800 |
| 2015-03-26 | 101.70 | 102.40 | 101.16 | 102.09 | 90.984 | 1,077,100 |
| 2015-03-25 | 103.17 | 103.18 | 101.70 | 101.70 | 90.637 | 931,000 |
| 2015-03-24 | 103.19 | 103.96 | 103.10 | 103.29 | 92.054 | 840,400 |
| 2015-03-23 | 104.05 | 104.58 | 103.51 | 103.52 | 92.259 | 956,900 |
| 2015-03-20 | 102.50 | 104.43 | 102.50 | 104.26 | 92.918 | 2,008,400 |
| 2015-03-19 | 102.79 | 103.39 | 101.95 | 102.47 | 91.323 | 1,218,800 |
| 2015-03-18 | 100.60 | 103.10 | 99.920 | 102.87 | 91.680 | 1,873,200 |
| 2015-03-17 | 98.080 | 100.80 | 98.080 | 100.69 | 89.737 | 1,676,900 |
| 2015-03-16 | 97.440 | 98.190 | 97.170 | 97.730 | 87.099 | 1,191,100 |
| 2015-03-13 | 98.290 | 98.670 | 96.740 | 97.120 | 86.555 | 1,258,300 |
| 2015-03-12 | 96.260 | 98.330 | 96.190 | 98.300 | 87.607 | 1,073,700 |
| 2015-03-11 | 95.300 | 96.410 | 94.970 | 96.000 | 85.557 | 892,600 |
| 2015-03-10 | 95.530 | 96.240 | 95.050 | 95.220 | 84.862 | 1,444,300 |
| 2015-03-09 | 94.440 | 96.610 | 94.250 | 96.430 | 85.940 | 1,121,800 |
| 2015-03-06 | 95.820 | 96.250 | 94.350 | 94.560 | 84.274 | 851,600 |
| 2015-03-05 | 95.040 | 96.320 | 95.000 | 96.120 | 85.664 | 1,091,900 |
| 2015-03-04 | 95.550 | 96.010 | 95.020 | 95.070 | 84.728 | 1,415,300 |
| 2015-03-03 | 96.170 | 96.500 | 94.810 | 96.140 | 85.682 | 1,134,100 |
| 2015-03-02 | 96.810 | 96.980 | 96.450 | 96.770 | 86.243 | 1,182,000 |
| 2015-02-27 | 97.000 | 97.610 | 96.530 | 96.940 | 86.395 | 1,137,800 |
| 2015-02-26 | 97.310 | 97.450 | 96.390 | 96.870 | 86.332 | 780,500 |
| 2015-02-25 | 97.450 | 97.870 | 96.990 | 97.560 | 86.947 | 738,800 |
| 2015-02-24 | 96.810 | 97.270 | 96.490 | 97.180 | 86.609 | 1,378,200 |
| 2015-02-23 | 96.870 | 97.230 | 96.440 | 96.770 | 86.243 | 753,200 |
| 2015-02-20 | 96.890 | 97.400 | 96.090 | 97.140 | 86.573 | 1,235,700 |
| 2015-02-19 | 97.740 | 98.140 | 97.020 | 97.100 | 86.537 | 780,700 |
| 2015-02-18 | 97.680 | 98.800 | 97.360 | 98.230 | 87.544 | 988,600 |
| 2015-02-17 | 97.970 | 98.530 | 97.790 | 98.080 | 87.108 | 1,036,700 |
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.
