Moodys Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-03-21	51.380	51.920	51.040	51.320	44.540	811,200
2013-03-20	51.160	51.990	51.100	51.870	45.018	1,604,000
2013-03-19	51.440	51.670	50.350	50.670	43.976	1,105,200
2013-03-18	51.030	51.710	50.650	51.420	44.627	703,400
2013-03-15	51.350	51.920	51.300	51.610	44.792	1,469,200
2013-03-14	51.740	51.970	51.400	51.500	44.697	931,000
2013-03-13	51.010	51.770	50.720	51.700	44.870	1,215,200
2013-03-12	51.180	51.500	50.800	51.070	44.323	1,414,800
2013-03-11	50.780	51.440	50.350	51.320	44.540	1,347,300
2013-03-08	50.500	51.040	49.600	50.950	44.219	1,746,400
2013-03-07	50.370	50.560	50.070	50.230	43.594	1,340,300
2013-03-06	50.230	50.890	50.130	50.320	43.672	2,512,300
2013-03-05	49.500	50.350	49.500	50.060	43.447	3,667,700
2013-03-04	48.490	49.380	48.370	49.370	42.848	2,410,500
2013-03-01	47.790	48.960	47.740	48.930	42.466	2,145,900
2013-02-28	48.290	48.510	47.880	48.060	41.711	2,770,700
2013-02-27	47.350	48.490	47.350	48.400	42.006	2,040,900
2013-02-26	47.300	47.640	46.460	47.500	41.225	1,806,300
2013-02-25	48.440	48.860	46.680	46.710	40.539	2,082,200
2013-02-22	47.620	48.570	47.550	48.270	41.893	2,234,700
2013-02-21	47.330	47.810	47.010	47.470	41.199	1,814,700
2013-02-20	47.750	48.260	47.340	47.370	41.112	2,976,600
2013-02-19	46.730	48.670	46.650	48.570	42.154	3,917,200
2013-02-15	46.160	47.000	46.160	46.800	40.617	2,831,700
2013-02-14	46.880	47.490	46.500	46.680	40.340	2,915,600
2013-02-13	46.800	47.100	45.750	46.790	40.435	4,301,900
2013-02-12	45.350	47.150	45.240	46.090	39.830	5,442,900
2013-02-11	43.520	45.890	43.110	45.490	39.311	7,505,900
2013-02-08	45.280	46.420	40.670	43.370	37.479	16,212,600
2013-02-07	47.840	47.870	45.730	46.990	40.608	9,662,100
2013-02-06	46.960	48.480	45.510	47.490	41.040	11,933,500
2013-02-05	50.020	50.030	42.710	45.090	38.966	22,411,200
2013-02-04	55.130	55.390	48.900	49.450	42.733	11,422,100
2013-02-01	55.230	55.580	55.110	55.350	47.832	2,459,300
2013-01-31	54.800	55.040	54.540	54.820	47.374	1,811,800
2013-01-30	54.870	55.080	54.590	54.920	47.461	2,216,500
2013-01-29	54.340	55.020	54.090	54.990	47.521	2,505,400
2013-01-28	54.620	54.620	53.870	54.450	47.054	1,156,700
2013-01-25	54.010	54.350	53.660	54.340	46.959	1,377,700
2013-01-24	53.440	54.480	53.380	53.960	46.631	2,068,400
2013-01-23	53.320	53.670	53.150	53.630	46.346	1,600,500
2013-01-22	53.400	53.560	53.060	53.350	46.104	1,574,000
2013-01-18	53.500	53.650	53.260	53.600	46.320	1,500,300
2013-01-17	53.380	53.530	53.010	53.450	46.190	2,097,500
2013-01-16	53.170	53.460	52.780	53.000	45.801	1,331,800
2013-01-15	52.940	53.500	52.940	53.440	46.182	1,569,300
2013-01-14	53.360	53.520	53.090	53.240	46.009	1,431,400
2013-01-11	53.040	53.360	52.600	53.280	46.043	1,227,000
2013-01-10	53.550	53.550	52.920	53.080	45.870	2,456,000
2013-01-09	52.860	53.290	52.860	53.270	46.035	2,674,100
2013-01-08	52.520	52.810	52.250	52.810	45.637	3,108,200
2013-01-07	52.420	52.900	52.240	52.530	45.395	2,069,900
2013-01-04	52.230	53.030	51.580	52.770	45.603	2,902,600
2013-01-03	51.670	52.480	51.630	51.980	44.920	2,874,200
2013-01-02	51.480	52.000	51.270	51.770	44.738	2,620,900
2012-12-31	49.440	50.360	49.440	50.320	43.485	1,134,300
2012-12-28	49.410	49.960	49.410	49.470	42.751	710,600
2012-12-27	50.100	50.160	49.120	49.860	43.088	971,900
2012-12-26	50.360	50.420	50.000	50.150	43.338	808,300
2012-12-24	50.280	50.460	49.830	50.190	43.373	675,400

← NewerPage 58 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.