Moodys Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-12-21	50.700	50.700	50.170	50.250	43.425	2,717,200
2012-12-20	51.530	51.630	50.880	51.230	44.272	3,651,100
2012-12-19	50.760	51.570	50.550	51.540	44.540	3,429,500
2012-12-18	49.480	50.840	49.140	50.790	43.891	1,908,200
2012-12-17	48.390	49.670	48.320	49.670	42.924	1,472,900
2012-12-14	48.330	48.810	48.000	48.170	41.627	1,096,600
2012-12-13	49.320	49.320	48.370	48.410	41.835	1,027,200
2012-12-12	49.360	49.650	49.130	49.250	42.561	1,117,000
2012-12-11	49.490	49.660	49.120	49.160	42.483	1,166,800
2012-12-10	49.200	49.460	48.870	49.120	42.448	1,126,300
2012-12-07	49.610	49.660	49.010	49.360	42.656	1,826,600
2012-12-06	49.490	49.740	49.000	49.420	42.708	1,498,300
2012-12-05	46.090	49.950	46.090	49.740	42.984	2,143,500
2012-12-04	48.810	49.190	48.400	48.970	42.319	1,858,200
2012-12-03	48.790	49.270	48.590	48.980	42.327	2,407,300
2012-11-30	48.130	48.820	47.920	48.580	41.982	4,687,700
2012-11-29	47.530	48.660	47.490	48.130	41.593	1,785,500
2012-11-28	46.670	47.660	46.380	47.360	40.927	1,267,500
2012-11-27	47.230	47.390	46.750	46.810	40.452	1,480,400
2012-11-26	46.970	47.460	46.780	47.370	40.936	1,647,500
2012-11-23	46.400	47.360	46.320	47.320	40.893	487,800
2012-11-21	46.220	46.370	45.920	46.180	39.908	895,900
2012-11-20	46.110	46.220	45.610	46.140	39.873	1,133,300
2012-11-19	46.140	46.610	45.570	46.210	39.934	2,106,800
2012-11-16	43.900	46.100	43.900	45.000	38.888	2,295,100
2012-11-15	45.740	46.590	45.730	46.050	39.657	1,428,800
2012-11-14	46.200	46.390	45.640	45.740	39.390	1,399,600
2012-11-13	46.110	46.650	45.890	46.090	39.691	1,128,900
2012-11-12	46.040	46.930	45.600	46.420	39.976	1,423,400
2012-11-09	45.940	46.420	45.510	45.870	39.502	3,138,300
2012-11-08	46.300	46.630	45.960	45.980	39.597	1,201,700
2012-11-07	47.150	47.150	45.830	46.270	39.846	1,146,500
2012-11-06	46.760	47.200	46.530	47.060	40.527	1,582,500
2012-11-05	47.690	48.050	45.920	46.600	40.131	4,321,100
2012-11-02	49.340	49.360	47.980	48.020	41.354	1,544,000
2012-11-01	48.440	49.260	48.000	48.920	42.129	1,457,700
2012-10-31	47.880	48.330	46.670	48.160	41.474	1,603,200
2012-10-26	46.790	49.500	46.750	47.890	41.242	5,209,000
2012-10-25	45.590	46.000	45.240	45.720	39.373	2,025,700
2012-10-24	45.180	45.510	44.710	45.190	38.916	1,387,200
2012-10-23	44.700	45.060	44.590	44.910	38.675	1,238,300
2012-10-22	45.370	45.660	44.600	45.480	39.166	1,115,600
2012-10-19	46.300	46.510	45.330	45.620	39.287	1,418,700
2012-10-18	45.810	46.640	45.810	46.580	40.113	2,021,600
2012-10-17	45.400	46.190	43.230	45.920	39.545	1,595,600
2012-10-16	45.130	45.510	44.900	45.500	39.183	1,104,000
2012-10-15	44.520	45.140	44.500	45.070	38.813	1,215,400
2012-10-12	44.280	44.740	44.280	44.360	38.202	1,382,700
2012-10-11	44.370	44.840	44.070	44.370	38.210	1,296,800
2012-10-10	43.900	44.140	43.430	44.000	37.892	1,733,100
2012-10-09	44.410	44.630	43.700	43.980	37.874	1,949,100
2012-10-08	44.660	44.940	44.340	44.400	38.236	907,700
2012-10-05	45.680	45.770	44.750	44.920	38.684	956,300
2012-10-04	45.040	45.340	44.800	45.240	38.959	1,120,900
2012-10-03	44.500	44.990	44.350	44.790	38.572	1,144,500
2012-10-02	44.400	44.660	43.790	44.430	38.262	1,625,600
2012-10-01	44.460	44.910	44.140	44.270	38.124	1,452,400
2012-09-28	44.460	44.630	44.110	44.170	38.038	1,499,200
2012-09-27	44.310	44.970	44.250	44.500	38.322	1,558,000
2012-09-26	44.390	44.560	44.050	44.070	37.952	1,762,500

← NewerPage 59 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.