Moodys Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-06-17	62.820	62.930	62.000	62.190	54.135	1,473,300
2013-06-14	62.730	63.000	61.890	62.200	54.144	1,045,700
2013-06-13	61.040	63.080	60.510	62.860	54.718	1,638,000
2013-06-12	64.210	64.290	60.440	61.040	53.134	2,916,900
2013-06-11	64.280	64.480	63.510	63.520	55.293	1,505,800
2013-06-10	65.260	65.610	64.600	65.000	56.581	1,396,100
2013-06-07	65.430	65.830	64.820	65.740	57.225	998,500
2013-06-06	63.800	65.030	63.370	64.960	56.546	1,441,600
2013-06-05	65.010	65.090	63.270	63.620	55.380	1,764,700
2013-06-04	65.830	66.050	65.060	65.270	56.816	1,246,700
2013-06-03	66.560	66.920	65.210	65.830	57.304	1,535,200
2013-05-31	67.300	67.890	66.440	66.440	57.835	1,224,700
2013-05-30	67.080	68.060	66.790	67.600	58.844	941,500
2013-05-29	67.150	67.650	66.500	67.210	58.505	957,800
2013-05-28	68.110	68.680	67.130	67.630	58.870	1,103,000
2013-05-24	66.190	67.500	65.700	67.250	58.540	1,322,300
2013-05-23	66.160	67.190	65.800	66.570	57.948	1,296,200
2013-05-22	68.530	69.700	66.430	66.980	58.305	1,956,300
2013-05-21	67.870	69.180	67.840	68.620	59.732	1,296,600
2013-05-20	67.910	68.460	67.740	67.950	59.149	1,194,500
2013-05-17	66.720	68.010	66.720	67.910	59.114	1,649,000
2013-05-16	67.160	67.600	66.720	66.810	58.157	988,600
2013-05-15	66.360	68.130	66.240	67.370	58.470	1,683,900
2013-05-14	65.190	66.700	65.190	66.680	57.871	1,379,000
2013-05-13	65.180	65.630	64.210	65.100	56.500	1,675,500
2013-05-10	64.180	65.400	64.180	65.400	56.760	1,375,100
2013-05-09	63.840	64.360	63.840	64.170	55.693	1,947,300
2013-05-08	63.900	65.260	63.040	63.840	55.406	2,279,000
2013-05-07	63.500	64.220	63.280	64.120	55.649	1,572,400
2013-05-06	62.490	63.770	62.190	63.500	55.111	3,017,500
2013-05-03	61.330	62.970	58.090	62.750	54.460	3,729,000
2013-05-02	60.470	61.060	60.150	60.550	52.551	4,352,400
2013-05-01	60.250	61.190	60.090	60.800	52.768	2,372,600
2013-04-30	59.830	61.500	59.500	60.850	52.811	3,603,000
2013-04-29	57.550	61.260	57.520	59.690	51.805	6,036,800
2013-04-26	55.140	55.360	54.770	55.120	47.838	1,014,900
2013-04-25	54.410	55.300	54.360	55.050	47.778	1,120,600
2013-04-24	55.160	55.560	54.220	54.300	47.127	2,070,200
2013-04-23	55.000	55.240	54.530	55.070	47.795	984,900
2013-04-22	54.970	54.980	54.200	54.830	47.587	591,200
2013-04-19	54.500	54.900	54.010	54.840	47.595	1,061,100
2013-04-18	54.720	54.980	53.870	54.230	47.066	1,203,100
2013-04-17	54.280	54.880	53.900	54.640	47.422	1,407,800
2013-04-16	53.850	54.670	53.690	54.630	47.413	1,002,500
2013-04-15	54.240	54.430	53.460	53.460	46.398	1,471,300
2013-04-12	54.130	54.700	53.770	54.400	47.213	772,800
2013-04-11	54.060	54.890	53.230	54.360	47.179	1,197,900
2013-04-10	52.900	54.790	52.700	54.170	47.014	1,741,500
2013-04-09	53.190	53.190	52.280	52.910	45.920	784,100
2013-04-08	52.440	53.010	51.870	52.990	45.990	1,086,600
2013-04-05	51.960	52.480	51.310	52.400	45.478	1,140,000
2013-04-04	52.160	53.300	52.000	52.800	45.825	983,300
2013-04-03	53.000	53.340	51.780	52.230	45.330	1,945,400
2013-04-02	52.910	53.390	52.440	52.910	45.920	943,500
2013-04-01	53.110	53.370	52.410	52.770	45.799	1,533,800
2013-03-28	52.560	53.370	52.250	53.320	46.276	1,511,700
2013-03-27	51.700	52.590	51.220	52.500	45.564	1,118,400
2013-03-26	52.270	52.380	51.220	52.080	45.200	1,181,700
2013-03-25	51.670	52.450	51.500	52.210	45.313	963,300
2013-03-22	51.450	52.200	51.110	51.320	44.540	1,199,700

← NewerPage 57 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.