Moodys Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-12-05	72.700	73.460	72.300	72.390	63.471	1,046,900
2013-12-04	73.320	73.870	71.960	73.220	64.199	800,100
2013-12-03	74.320	75.140	73.390	73.790	64.699	613,200
2013-12-02	74.410	75.500	74.240	74.730	65.523	552,400
2013-11-29	74.410	75.310	73.970	74.630	65.435	581,000
2013-11-27	74.330	74.900	73.870	74.230	65.084	460,700
2013-11-26	74.520	75.140	73.500	74.240	65.093	735,100
2013-11-25	75.530	75.890	74.220	74.490	65.312	746,400
2013-11-22	74.420	75.520	74.280	75.480	66.180	1,220,800
2013-11-21	74.240	74.940	74.140	74.310	65.155	960,800
2013-11-20	74.690	74.990	73.870	74.260	65.111	519,700
2013-11-19	74.220	75.120	74.060	74.540	65.356	1,074,300
2013-11-18	74.930	75.320	74.050	74.230	65.084	802,600
2013-11-15	74.280	75.070	74.030	75.050	65.584	873,500
2013-11-14	69.980	74.040	69.980	73.940	64.614	500,300
2013-11-13	72.530	73.410	72.100	73.330	64.081	703,700
2013-11-12	73.250	73.250	72.240	72.830	63.644	849,700
2013-11-11	73.000	73.730	72.800	73.450	64.186	635,200
2013-11-08	71.240	73.110	71.230	73.070	63.854	787,600
2013-11-07	72.290	72.770	71.180	71.380	62.377	846,500
2013-11-06	72.500	72.870	72.000	72.280	63.164	530,500
2013-11-05	72.210	72.700	71.700	72.110	63.015	747,900
2013-11-04	71.540	72.560	71.360	72.420	63.286	712,700
2013-11-01	70.670	71.630	70.630	71.190	62.211	841,100
2013-10-31	71.240	71.610	70.310	70.660	61.748	1,357,300
2013-10-30	72.000	72.160	70.880	71.230	62.246	829,700
2013-10-29	71.020	72.270	71.020	71.990	62.910	936,200
2013-10-28	71.460	72.160	70.320	70.460	61.573	1,699,800
2013-10-25	71.000	71.930	66.910	71.560	62.534	2,964,300
2013-10-24	72.060	73.200	72.060	73.200	63.968	1,131,800
2013-10-23	72.460	72.770	71.860	71.950	62.875	671,200
2013-10-22	73.350	73.900	72.960	73.050	63.836	869,900
2013-10-21	73.150	73.150	72.440	72.960	63.758	462,800
2013-10-18	72.160	73.580	72.160	73.210	63.976	942,900
2013-10-17	71.440	72.000	71.070	71.960	62.884	800,800
2013-10-16	71.160	71.660	71.010	71.600	62.569	1,062,100
2013-10-15	71.440	71.670	70.580	70.600	61.695	1,087,900
2013-10-14	71.020	71.840	70.860	71.620	62.587	734,400
2013-10-11	71.240	71.760	70.790	71.460	62.447	780,400
2013-10-10	70.880	71.910	70.720	71.440	62.430	1,114,300
2013-10-09	69.690	70.620	68.980	69.960	61.136	1,010,200
2013-10-08	70.600	71.160	69.350	69.570	60.795	872,200
2013-10-07	70.330	71.490	70.270	70.660	61.748	683,900
2013-10-04	70.140	71.020	69.950	70.930	61.984	702,000
2013-10-03	70.670	71.260	69.580	70.020	61.189	735,200
2013-10-02	70.760	71.280	70.030	71.000	62.045	856,700
2013-10-01	70.330	71.380	70.140	71.240	62.255	745,000
2013-09-30	69.850	70.750	69.370	70.330	61.460	935,100
2013-09-27	70.180	70.540	69.880	70.350	61.477	1,121,700
2013-09-26	70.580	70.900	69.800	70.760	61.835	857,900
2013-09-25	70.750	71.060	69.640	70.240	61.381	1,200,200
2013-09-24	70.780	71.460	70.270	70.510	61.617	1,056,300
2013-09-23	70.450	71.070	70.020	70.690	61.774	843,500
2013-09-20	71.210	71.720	70.590	70.600	61.695	1,343,300
2013-09-19	71.420	71.740	71.060	71.490	62.473	1,299,400
2013-09-18	69.630	71.680	69.630	71.310	62.316	963,800
2013-09-17	69.220	70.730	68.710	70.370	61.494	983,500
2013-09-16	68.560	69.440	68.210	69.040	60.332	770,700
2013-09-13	67.460	67.730	66.870	67.400	58.899	634,400
2013-09-12	67.860	67.970	67.350	67.510	58.995	945,900

← NewerPage 55 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.