Moodys Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-08-22	92.290	92.770	91.870	91.890	81.383	603,500
2014-08-21	91.990	92.850	91.910	92.550	81.967	625,600
2014-08-20	91.610	92.200	91.230	91.900	81.392	463,000
2014-08-19	91.400	92.020	91.060	91.380	80.931	638,300
2014-08-18	91.500	91.930	91.260	91.300	80.860	933,100
2014-08-15	91.940	92.190	91.100	91.360	80.665	1,486,900
2014-08-14	91.200	91.840	90.960	91.700	80.966	729,700
2014-08-13	90.000	91.200	89.580	90.950	80.303	765,800
2014-08-12	89.050	89.950	88.960	89.710	79.209	890,700
2014-08-11	88.390	89.770	87.880	89.310	78.855	985,700
2014-08-08	87.130	88.070	86.780	87.900	77.611	945,200
2014-08-07	87.800	87.970	86.670	86.930	76.754	1,015,200
2014-08-06	86.570	87.790	86.500	87.330	77.107	574,000
2014-08-05	87.720	88.180	86.540	86.860	76.692	647,000
2014-08-04	87.150	88.460	86.970	88.200	77.875	593,800
2014-08-01	86.820	88.140	86.790	86.990	76.807	1,866,100
2014-07-31	89.450	89.660	86.890	87.000	76.816	1,200,900
2014-07-30	90.800	90.800	89.420	89.910	79.385	1,105,000
2014-07-29	91.430	91.430	89.950	90.130	79.579	1,006,100
2014-07-28	91.670	91.770	90.740	91.000	80.348	905,400
2014-07-25	94.300	95.000	90.560	91.620	80.895	1,495,000
2014-07-24	91.750	92.540	90.810	92.480	81.654	883,500
2014-07-23	91.160	91.760	90.840	91.610	80.886	550,800
2014-07-22	90.570	91.210	90.320	91.100	80.436	540,900
2014-07-21	89.820	90.550	89.290	90.340	79.765	411,000
2014-07-18	89.270	90.560	89.210	90.440	79.853	462,300
2014-07-17	89.870	90.430	89.050	89.150	78.714	520,500
2014-07-16	90.500	90.710	89.720	90.200	79.641	494,100
2014-07-15	89.600	90.310	89.420	90.140	79.588	647,000
2014-07-14	89.900	90.190	89.600	89.740	79.235	584,600
2014-07-11	88.610	89.400	88.320	89.180	78.741	532,600
2014-07-10	87.590	88.650	87.520	88.500	78.140	574,700
2014-07-09	88.570	88.950	87.910	88.790	78.396	527,100
2014-07-08	89.190	89.380	88.520	89.060	78.635	699,200
2014-07-07	89.930	89.950	88.980	89.580	79.094	624,100
2014-07-03	89.520	90.120	89.230	90.020	79.482	488,300
2014-07-02	89.770	90.190	88.810	89.040	78.617	1,167,200
2014-07-01	87.760	90.200	87.760	90.050	79.509	833,100
2014-06-30	87.630	87.980	86.860	87.660	77.399	1,063,400
2014-06-27	86.990	88.040	86.990	87.910	77.619	708,300
2014-06-26	86.670	87.060	85.950	86.990	76.807	641,000
2014-06-25	86.540	87.000	86.170	86.750	76.595	1,191,300
2014-06-24	86.580	87.630	86.430	86.940	76.763	705,800
2014-06-23	86.360	87.060	85.890	86.980	76.798	607,300
2014-06-20	84.760	86.630	84.760	86.440	76.321	879,800
2014-06-19	88.410	89.080	84.540	85.700	75.668	610,300
2014-06-18	86.670	86.670	85.540	86.490	76.366	477,100
2014-06-17	85.560	86.220	85.260	85.830	75.783	489,500
2014-06-16	84.480	85.810	84.480	85.520	75.509	557,100
2014-06-13	86.000	86.010	85.140	85.760	75.721	434,600
2014-06-12	85.410	86.770	85.410	85.830	75.783	524,100
2014-06-11	86.280	86.750	86.110	86.610	76.472	446,900
2014-06-10	86.940	87.490	86.690	86.920	76.745	560,700
2014-06-09	86.970	87.300	86.730	87.290	77.072	552,400
2014-06-06	86.420	87.470	86.350	87.000	76.816	679,900
2014-06-05	85.580	86.480	85.340	86.320	76.215	562,300
2014-06-04	85.210	85.810	85.000	85.520	75.509	598,400
2014-06-03	85.360	85.600	84.960	85.170	75.200	869,500
2014-06-02	85.540	86.150	85.520	85.800	75.756	715,200
2014-05-30	84.990	85.610	84.780	85.540	75.527	1,449,600

← NewerPage 52 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.