Moodys Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-11-17	100.38	100.85	99.940	100.55	89.053	820,000
2014-11-14	100.63	100.94	100.11	100.47	88.982	723,500
2014-11-13	100.25	101.11	100.18	100.90	89.363	1,224,200
2014-11-12	99.030	100.42	98.810	100.08	88.636	1,120,700
2014-11-11	99.640	99.850	98.880	99.310	87.954	1,083,800
2014-11-10	99.200	99.990	98.790	99.320	87.963	1,345,200
2014-11-07	99.000	99.230	98.560	98.950	87.636	751,000
2014-11-06	99.350	99.830	98.840	98.990	87.671	979,900
2014-11-05	99.880	99.880	98.420	99.370	88.008	1,365,600
2014-11-04	99.050	99.360	98.630	99.140	87.804	919,600
2014-11-03	99.420	99.620	98.710	99.130	87.795	889,900
2014-10-31	99.530	99.600	98.560	99.230	87.884	818,000
2014-10-30	97.240	98.560	96.550	98.100	86.883	733,000
2014-10-29	97.800	98.000	96.970	97.600	86.440	783,300
2014-10-28	97.300	98.260	96.840	97.890	86.697	922,700
2014-10-27	96.610	97.520	96.390	96.730	85.669	1,405,400
2014-10-24	95.100	97.040	94.470	96.940	85.855	1,550,600
2014-10-23	95.240	95.300	94.030	94.550	83.739	1,245,700
2014-10-22	94.720	95.300	93.810	93.910	83.172	917,400
2014-10-21	92.690	94.380	92.310	94.160	83.393	1,188,900
2014-10-20	91.220	91.760	90.920	91.490	81.029	1,007,900
2014-10-17	91.130	92.380	90.630	91.520	81.055	1,455,600
2014-10-16	89.680	90.950	89.040	90.190	79.877	1,428,800
2014-10-15	90.580	91.780	88.250	91.230	80.798	1,872,800
2014-10-14	91.640	93.060	91.420	92.160	81.622	761,300
2014-10-13	92.050	93.420	91.300	91.360	80.913	1,092,500
2014-10-10	94.670	95.330	91.990	92.050	81.525	2,320,300
2014-10-09	96.350	96.390	94.250	94.670	83.845	1,790,800
2014-10-08	92.840	96.500	92.500	96.240	85.235	1,699,600
2014-10-07	93.950	94.000	92.590	92.600	82.012	1,065,200
2014-10-06	94.640	94.990	93.850	94.510	83.703	881,000
2014-10-03	92.890	94.530	92.880	93.980	83.234	1,060,800
2014-10-02	92.530	92.940	92.010	92.430	81.861	1,275,300
2014-10-01	94.780	94.990	92.420	92.610	82.021	1,804,400
2014-09-30	94.840	95.040	93.810	94.500	83.694	1,131,900
2014-09-29	92.550	94.250	92.390	94.110	83.349	775,200
2014-09-26	92.370	93.980	91.620	93.700	82.986	694,000
2014-09-25	94.260	94.280	92.380	92.380	81.817	928,700
2014-09-24	93.370	94.600	93.160	94.410	83.615	558,400
2014-09-23	93.900	94.490	93.390	93.390	82.711	778,400
2014-09-22	94.700	94.920	93.830	94.030	83.278	721,500
2014-09-19	95.770	96.040	94.510	94.730	83.898	1,320,400
2014-09-18	96.010	96.010	94.940	95.250	84.359	1,329,800
2014-09-17	95.660	95.760	94.680	95.350	84.447	1,400,500
2014-09-16	94.600	96.140	94.280	95.570	84.642	850,600
2014-09-15	95.000	95.060	93.980	94.710	83.880	837,000
2014-09-12	95.860	95.860	94.670	95.010	84.146	871,600
2014-09-11	95.360	96.020	95.310	95.780	84.828	794,500
2014-09-10	95.090	95.960	94.720	95.690	84.748	640,600
2014-09-09	95.000	95.550	94.320	94.860	84.013	732,900
2014-09-08	95.120	95.730	94.740	95.500	84.580	721,300
2014-09-05	93.980	95.360	93.140	95.220	84.332	852,800
2014-09-04	93.480	94.640	92.970	94.110	83.349	727,500
2014-09-03	93.980	94.100	92.750	93.090	82.446	760,800
2014-09-02	93.990	94.490	93.130	93.200	82.543	782,500
2014-08-29	93.240	93.990	93.050	93.570	82.871	676,500
2014-08-28	92.600	93.100	92.100	92.730	82.127	449,600
2014-08-27	92.700	93.010	92.230	92.880	82.260	468,200
2014-08-26	92.490	93.340	92.250	92.810	82.198	683,600
2014-08-25	92.410	92.680	91.930	92.170	81.631	744,600

← NewerPage 51 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.