Moodys Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-09-11	67.000	67.900	66.870	67.740	59.196	1,065,200
2013-09-10	66.430	67.280	66.290	67.200	58.724	877,500
2013-09-09	66.190	66.470	65.050	65.970	57.649	1,119,800
2013-09-06	64.230	66.170	63.600	65.780	57.483	1,496,900
2013-09-05	64.000	64.460	63.540	63.620	55.596	942,700
2013-09-04	63.970	64.510	63.410	64.110	56.024	937,000
2013-09-03	65.030	65.680	63.710	64.070	55.989	1,191,700
2013-08-30	64.130	64.140	62.950	63.560	55.543	1,088,800
2013-08-29	63.420	64.650	63.420	64.060	55.980	577,800
2013-08-28	63.390	64.190	63.250	63.720	55.683	760,900
2013-08-27	63.880	64.400	63.380	63.430	55.430	835,400
2013-08-26	65.200	65.590	64.680	64.760	56.592	884,100
2013-08-23	65.420	65.960	64.770	65.180	56.959	939,400
2013-08-22	63.460	65.690	63.350	65.190	56.968	810,100
2013-08-21	64.310	64.370	63.090	63.180	55.211	1,046,800
2013-08-20	64.080	64.890	63.890	64.570	56.426	695,400
2013-08-19	64.290	65.200	63.960	63.990	55.919	1,194,400
2013-08-16	64.520	65.310	63.870	64.440	56.312	1,152,400
2013-08-15	64.750	64.930	63.700	64.350	56.015	1,825,700
2013-08-14	69.040	69.240	65.450	65.500	57.016	2,559,100
2013-08-13	69.330	69.710	68.830	69.000	60.063	867,500
2013-08-12	69.120	69.810	68.930	69.000	60.063	457,100
2013-08-09	69.320	70.000	69.140	69.580	60.568	875,100
2013-08-08	70.880	70.880	68.790	69.320	60.342	1,434,500
2013-08-07	70.620	70.640	69.300	69.680	60.655	1,863,400
2013-08-06	69.160	71.250	69.090	70.960	61.769	1,960,500
2013-08-05	69.060	69.250	68.400	69.230	60.263	790,600
2013-08-02	68.500	69.320	68.020	69.220	60.255	921,900
2013-08-01	68.310	69.290	68.170	68.910	59.985	1,211,900
2013-07-31	66.630	68.060	66.590	67.770	58.992	1,804,600
2013-07-30	65.150	66.780	64.910	66.550	57.930	1,748,300
2013-07-29	64.060	64.870	64.060	64.720	56.337	772,600
2013-07-26	64.220	64.420	63.610	64.370	56.033	1,559,100
2013-07-25	64.370	64.860	63.780	64.560	56.198	1,510,100
2013-07-24	64.020	67.050	63.950	64.680	56.303	3,195,600
2013-07-23	61.930	63.240	61.840	62.310	54.240	1,544,200
2013-07-22	61.650	62.180	61.460	61.890	53.874	768,300
2013-07-19	61.750	61.830	61.160	61.760	53.761	767,600
2013-07-18	60.880	61.870	60.810	61.750	53.752	985,200
2013-07-17	60.720	61.510	60.230	60.640	52.786	1,500,700
2013-07-16	60.800	61.040	59.870	60.330	52.516	1,070,300
2013-07-15	61.100	61.200	60.390	60.800	52.925	1,472,000
2013-07-12	61.530	61.680	60.790	61.040	53.134	1,456,900
2013-07-11	61.250	62.250	60.920	61.340	53.395	2,107,600
2013-07-10	61.550	61.930	59.730	60.030	52.255	2,095,300
2013-07-09	61.960	62.180	61.420	61.660	53.674	1,681,500
2013-07-08	61.080	62.150	61.060	61.260	53.326	1,224,700
2013-07-05	60.490	60.800	59.850	60.740	52.873	942,400
2013-07-03	60.120	60.520	59.690	60.040	52.264	656,900
2013-07-02	61.020	61.930	60.290	60.450	52.620	1,058,400
2013-07-01	61.170	62.650	61.170	61.300	53.360	2,147,200
2013-06-28	60.690	61.470	60.570	60.930	53.038	2,563,800
2013-06-27	59.300	61.010	58.820	60.830	52.951	1,672,200
2013-06-26	58.940	59.300	58.560	58.820	51.202	1,090,500
2013-06-25	58.530	59.500	58.110	58.430	50.862	1,233,100
2013-06-24	58.080	58.210	56.750	57.640	50.174	1,409,500
2013-06-21	59.260	59.490	57.960	58.880	51.254	1,747,300
2013-06-20	60.360	60.840	58.660	58.800	51.184	1,990,300
2013-06-19	62.520	62.800	60.970	61.010	53.108	1,349,400
2013-06-18	62.320	62.820	62.010	62.610	54.501	978,600

← NewerPage 56 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.