Moodys Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-05-30	84.990	85.610	84.780	85.540	75.527	1,449,600
2014-05-29	86.000	86.040	84.980	85.090	75.129	1,641,300
2014-05-28	86.010	86.480	85.620	85.960	75.898	2,168,000
2014-05-27	82.700	85.880	82.700	85.680	75.650	2,310,400
2014-05-23	81.820	82.650	81.440	82.500	72.843	1,089,900
2014-05-22	81.500	82.050	81.480	81.890	72.304	1,032,900
2014-05-21	81.160	81.820	81.090	81.510	71.969	959,300
2014-05-20	81.400	81.690	80.360	80.720	71.271	776,400
2014-05-19	81.290	81.950	81.120	81.470	71.933	1,211,700
2014-05-16	80.940	81.610	80.690	81.370	71.845	1,456,600
2014-05-15	82.610	82.740	80.530	81.070	71.333	2,051,200
2014-05-14	83.050	83.600	82.430	83.080	73.101	994,800
2014-05-13	83.730	83.940	83.140	83.240	73.242	581,700
2014-05-12	83.200	83.910	83.080	83.860	73.788	979,000
2014-05-09	81.790	82.860	81.560	82.800	72.855	759,100
2014-05-08	82.010	83.260	81.570	81.820	71.993	1,128,400
2014-05-07	81.500	82.060	80.570	81.980	72.134	1,284,000
2014-05-06	79.600	82.290	79.310	81.320	71.553	1,872,400
2014-05-05	77.870	80.210	77.390	79.740	70.163	1,237,000
2014-05-02	78.500	79.130	78.040	78.580	69.142	461,700
2014-05-01	78.310	78.720	77.540	78.260	68.860	960,300
2014-04-30	77.460	78.850	77.460	78.500	69.071	1,177,200
2014-04-29	78.620	79.300	78.270	78.400	68.984	859,800
2014-04-28	79.280	79.600	77.690	78.350	68.940	1,660,200
2014-04-25	79.900	81.470	78.870	79.130	69.626	2,297,100
2014-04-24	81.510	81.670	79.310	79.650	70.083	997,500
2014-04-23	79.740	80.850	79.570	79.880	70.286	971,400
2014-04-22	78.810	80.080	78.630	79.680	70.110	926,000
2014-04-21	78.530	79.250	78.440	78.850	69.379	481,600
2014-04-17	77.660	79.440	77.620	78.850	69.379	944,000
2014-04-16	75.950	77.660	75.560	77.650	68.324	1,254,700
2014-04-15	76.100	76.850	74.700	75.510	66.441	1,664,300
2014-04-14	75.340	76.590	75.290	75.820	66.713	2,035,500
2014-04-11	75.240	76.360	74.360	74.490	65.543	1,571,500
2014-04-10	79.660	79.890	76.600	76.600	67.400	1,077,000
2014-04-09	78.350	79.690	77.710	79.680	70.110	1,029,900
2014-04-08	78.290	78.750	77.850	78.330	68.922	1,126,300
2014-04-07	79.530	79.860	77.400	77.970	68.605	1,227,900
2014-04-04	80.510	81.520	79.540	79.620	70.057	1,068,400
2014-04-03	80.560	81.120	79.920	80.190	70.559	717,700
2014-04-02	81.640	83.300	79.950	80.280	70.638	897,600
2014-04-01	79.640	80.860	79.420	80.800	71.095	850,500
2014-03-31	78.280	79.470	78.220	79.320	69.793	859,500
2014-03-28	78.110	78.520	77.120	77.570	68.253	887,900
2014-03-27	78.180	78.690	77.380	77.760	68.420	1,267,100
2014-03-26	80.240	80.660	78.670	78.680	69.230	774,500
2014-03-25	80.660	80.810	79.530	79.740	70.163	698,300
2014-03-24	81.430	81.720	80.110	80.290	70.646	1,201,500
2014-03-21	81.390	82.760	81.080	81.090	71.350	1,517,300
2014-03-20	80.950	81.480	79.240	80.930	71.210	1,110,700
2014-03-19	80.030	82.590	80.030	81.680	71.870	1,213,600
2014-03-18	81.660	82.560	81.180	81.950	72.107	932,600
2014-03-17	81.530	82.540	81.360	81.680	71.870	1,100,900
2014-03-14	79.310	80.900	79.010	80.690	70.998	1,581,700
2014-03-13	83.480	83.580	79.180	79.460	69.916	2,326,300
2014-03-12	82.820	83.620	81.990	83.580	73.541	1,258,500
2014-03-11	83.220	83.510	82.710	83.180	73.189	912,500
2014-03-10	82.610	83.100	82.110	83.030	73.057	588,900
2014-03-07	82.860	83.260	81.990	82.780	72.837	1,024,000
2014-03-06	82.120	82.950	82.060	82.850	72.899	840,500

← NewerPage 53 of 79 · 4,734 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.