Moodys Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-03-05	80.970	82.380	80.550	82.010	72.160	1,370,200
2014-03-04	79.340	81.240	79.310	81.140	71.394	1,520,000
2014-03-03	78.000	79.170	77.670	78.660	69.212	1,332,500
2014-02-28	78.800	79.270	78.520	79.000	69.511	1,429,400
2014-02-27	78.870	79.180	78.440	78.890	69.415	1,102,000
2014-02-26	78.600	79.170	78.310	78.900	69.423	1,337,500
2014-02-25	78.990	79.640	78.210	78.350	68.940	995,000
2014-02-24	78.750	79.330	78.400	78.760	69.300	1,517,000
2014-02-21	78.740	79.390	78.700	78.800	69.335	1,066,000
2014-02-20	79.330	79.500	78.510	78.930	69.450	1,306,500
2014-02-19	79.170	80.060	78.960	79.210	69.696	1,000,200
2014-02-18	79.580	79.770	79.030	79.420	69.881	1,055,500
2014-02-14	79.310	79.720	78.780	79.530	69.731	953,100
2014-02-13	78.890	79.670	78.890	79.450	69.661	952,800
2014-02-12	79.390	79.850	79.250	79.580	69.775	1,034,900
2014-02-11	79.070	79.720	78.460	79.500	69.705	1,135,700
2014-02-10	80.170	80.170	79.090	79.340	69.565	979,100
2014-02-07	84.170	85.700	79.720	80.020	70.161	3,926,400
2014-02-06	74.700	77.580	74.620	76.770	67.311	1,238,400
2014-02-05	74.760	75.100	73.930	74.550	65.365	839,500
2014-02-04	73.040	75.000	72.570	74.870	65.646	1,252,200
2014-02-03	74.470	74.860	72.610	72.650	63.699	1,297,000
2014-01-31	73.710	75.200	73.300	74.580	65.391	751,400
2014-01-30	73.860	75.380	73.860	75.170	65.909	641,400
2014-01-29	73.820	74.680	72.920	73.290	64.260	843,700
2014-01-28	73.650	75.190	73.650	74.700	65.497	774,900
2014-01-27	72.960	74.160	72.650	73.670	64.593	903,300
2014-01-24	74.260	75.500	72.970	72.970	63.980	1,097,800
2014-01-23	75.960	76.180	75.390	75.470	66.172	736,900
2014-01-22	76.350	76.970	76.010	76.590	67.154	622,600
2014-01-21	76.480	77.000	75.750	76.220	66.829	544,400
2014-01-17	75.520	76.650	75.520	75.750	66.417	799,700
2014-01-16	76.400	76.700	75.470	76.100	66.724	654,500
2014-01-15	76.290	76.740	75.900	76.460	67.040	875,600
2014-01-14	75.500	76.490	75.280	76.030	66.663	888,100
2014-01-13	76.640	76.860	74.850	75.080	65.830	676,700
2014-01-10	76.640	77.380	76.490	76.750	67.294	920,800
2014-01-09	76.460	76.600	75.480	76.560	67.127	957,600
2014-01-08	77.900	78.040	75.720	76.280	66.882	1,874,900
2014-01-07	77.880	78.210	77.490	77.890	68.293	809,200
2014-01-06	78.120	78.740	77.430	77.830	68.241	823,400
2014-01-03	77.220	78.070	76.770	77.830	68.241	905,500
2014-01-02	77.860	77.960	76.420	77.320	67.794	950,700
2013-12-31	78.270	79.150	78.150	78.470	68.802	624,800
2013-12-30	77.420	78.460	77.160	78.260	68.618	655,800
2013-12-27	77.770	77.910	77.310	77.440	67.899	340,100
2013-12-26	77.410	77.810	76.710	77.680	68.109	326,700
2013-12-24	77.120	77.570	76.780	77.420	67.881	221,600
2013-12-23	77.500	77.620	76.590	77.240	67.724	732,300
2013-12-20	74.800	77.370	74.600	77.300	67.776	2,463,800
2013-12-19	74.610	75.180	74.030	74.200	65.058	719,100
2013-12-18	74.070	75.180	73.000	75.120	65.865	1,154,000
2013-12-17	74.270	74.370	73.590	73.630	64.558	812,800
2013-12-16	73.220	74.380	72.590	73.920	64.813	1,094,900
2013-12-13	72.300	72.860	71.800	71.830	62.980	727,900
2013-12-12	72.260	72.930	71.640	71.710	62.875	810,500
2013-12-11	73.330	73.440	72.160	72.280	63.375	714,100
2013-12-10	73.220	73.850	72.910	73.090	64.085	592,500
2013-12-09	74.010	74.300	73.070	73.420	64.374	712,100
2013-12-06	73.420	74.010	72.560	73.920	64.813	532,900

← NewerPage 54 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.