Moodys Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-02-13	98.090	98.440	97.480	98.220	87.232	917,100
2015-02-12	97.780	98.550	97.760	98.210	87.223	1,327,100
2015-02-11	98.370	98.930	97.080	97.300	86.415	1,117,500
2015-02-10	98.290	99.010	97.200	98.850	87.792	924,800
2015-02-09	97.770	98.990	97.440	97.890	86.939	1,023,100
2015-02-06	96.000	98.730	96.000	98.040	87.072	2,490,800
2015-02-05	92.480	93.360	92.020	93.270	82.836	957,400
2015-02-04	92.420	93.030	91.640	92.220	81.903	1,358,500
2015-02-03	90.210	92.790	89.900	92.690	82.321	1,903,700
2015-02-02	90.740	90.740	85.500	89.320	79.328	5,025,100
2015-01-30	91.420	92.960	91.200	91.330	81.113	1,254,400
2015-01-29	90.510	92.590	90.330	92.350	82.019	1,193,000
2015-01-28	94.240	94.410	90.520	90.620	80.482	1,558,300
2015-01-27	93.140	94.320	92.700	93.560	83.093	961,600
2015-01-26	93.460	94.310	92.230	94.230	83.688	711,700
2015-01-23	93.800	94.390	93.400	93.780	83.289	1,036,400
2015-01-22	93.250	94.490	91.950	94.360	83.804	1,601,500
2015-01-21	93.680	94.010	92.280	92.720	82.347	1,034,300
2015-01-20	94.730	95.270	93.050	94.180	83.644	1,018,400
2015-01-16	92.370	94.180	92.000	94.130	83.600	1,187,300
2015-01-15	93.920	94.370	92.650	92.670	82.303	1,461,100
2015-01-14	93.560	93.900	92.570	93.740	83.253	1,272,800
2015-01-13	93.740	95.660	93.570	94.490	83.919	1,324,900
2015-01-12	94.140	94.510	92.790	93.010	82.605	908,800
2015-01-09	95.270	95.390	93.630	93.820	83.324	774,300
2015-01-08	94.920	95.960	94.920	95.360	84.692	1,187,500
2015-01-07	93.990	94.470	93.370	94.440	83.875	699,600
2015-01-06	94.410	94.760	92.410	93.020	82.614	960,500
2015-01-05	95.050	95.730	93.630	94.010	83.493	928,200
2015-01-02	96.540	96.930	94.960	95.890	85.163	930,500
2014-12-31	97.190	97.490	95.750	95.810	85.092	560,200
2014-12-30	97.010	97.250	96.480	96.720	85.900	690,700
2014-12-29	97.530	98.210	97.310	97.560	86.646	511,000
2014-12-26	98.310	98.990	97.920	97.950	86.992	399,400
2014-12-24	97.980	98.860	97.630	98.290	87.294	289,100
2014-12-23	98.580	98.810	97.950	98.000	87.037	557,000
2014-12-22	96.910	98.430	96.910	98.380	87.374	842,200
2014-12-19	98.290	98.290	96.280	97.030	86.175	1,505,700
2014-12-18	98.010	98.030	96.830	97.750	86.815	1,210,500
2014-12-17	93.830	96.670	93.100	96.670	85.855	1,883,100
2014-12-16	93.530	94.300	92.320	92.380	82.045	1,153,200
2014-12-15	94.450	95.010	92.810	93.790	83.298	1,543,900
2014-12-12	95.370	95.860	93.460	93.470	83.013	1,037,200
2014-12-11	96.340	97.080	95.980	96.170	85.411	1,505,500
2014-12-10	96.050	96.590	95.090	95.500	84.816	2,113,600
2014-12-09	96.400	97.500	95.320	96.050	85.305	1,849,100
2014-12-08	98.640	99.250	96.500	97.500	86.593	2,038,600
2014-12-05	98.880	99.570	98.440	98.590	87.561	1,067,700
2014-12-04	99.790	100.33	98.770	98.970	87.898	1,329,600
2014-12-03	100.28	101.02	99.950	100.17	88.964	1,093,800
2014-12-02	99.940	100.92	99.200	100.53	89.284	1,588,500
2014-12-01	100.74	101.05	99.140	99.670	88.520	1,659,000
2014-11-28	100.72	101.62	100.72	101.01	89.710	766,700
2014-11-26	99.800	101.03	99.730	100.17	88.964	1,550,400
2014-11-25	101.53	101.75	99.800	99.870	88.697	2,335,600
2014-11-24	101.42	101.86	101.02	101.55	90.189	655,800
2014-11-21	101.55	101.70	100.63	100.94	89.648	960,400
2014-11-20	100.03	100.70	99.860	100.45	89.213	624,500
2014-11-19	101.45	101.53	100.24	100.60	89.346	681,000
2014-11-18	100.62	102.24	100.30	101.84	90.447	1,139,400

← NewerPage 50 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.