Moodys Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2025-11-07 | 480.60 | 488.15 | 479.17 | 487.98 | 483.78 | 656,100 |
| 2025-11-06 | 482.86 | 488.67 | 479.45 | 482.21 | 478.06 | 577,200 |
| 2025-11-05 | 487.00 | 489.34 | 482.86 | 486.46 | 482.28 | 799,300 |
| 2025-11-04 | 484.92 | 489.32 | 482.73 | 487.46 | 483.27 | 1,127,000 |
| 2025-11-03 | 478.95 | 485.97 | 474.03 | 485.95 | 481.77 | 871,600 |
| 2025-10-31 | 475.93 | 483.28 | 475.01 | 480.30 | 476.17 | 687,600 |
| 2025-10-30 | 474.27 | 487.53 | 472.89 | 478.97 | 474.85 | 785,900 |
| 2025-10-29 | 487.00 | 488.55 | 469.11 | 471.70 | 467.64 | 1,223,200 |
| 2025-10-28 | 493.90 | 497.33 | 490.53 | 490.76 | 486.54 | 777,400 |
| 2025-10-27 | 494.99 | 496.83 | 493.11 | 495.08 | 490.82 | 703,900 |
| 2025-10-24 | 483.88 | 491.74 | 482.00 | 490.82 | 486.60 | 748,400 |
| 2025-10-23 | 475.53 | 482.18 | 470.50 | 479.30 | 475.18 | 1,078,500 |
| 2025-10-22 | 483.35 | 488.87 | 471.41 | 472.79 | 468.72 | 1,685,800 |
← NewerPage 5 of 5 · 253 trading days
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.
