Moodys Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-09-25	45.440	45.710	44.420	44.420	38.253	2,366,200
2012-09-24	45.510	45.720	45.050	45.440	39.132	1,105,900
2012-09-21	45.740	46.260	45.100	45.800	39.442	2,894,800
2012-09-20	44.710	45.430	44.410	45.390	39.089	2,626,100
2012-09-19	44.810	45.280	44.610	45.040	38.787	2,215,400
2012-09-18	44.540	44.890	44.260	44.750	38.538	2,498,500
2012-09-17	44.210	44.720	44.060	44.530	38.348	1,892,500
2012-09-14	44.070	44.810	43.450	43.820	37.737	2,903,100
2012-09-13	43.600	43.800	42.950	43.750	37.676	2,400,500
2012-09-12	42.720	43.850	42.610	43.570	37.521	4,984,400
2012-09-11	41.650	42.860	41.600	42.500	36.600	3,335,200
2012-09-10	41.820	42.240	41.520	41.670	35.885	2,017,400
2012-09-07	41.310	41.350	40.880	41.270	35.541	1,870,300
2012-09-06	39.780	41.360	39.780	41.250	35.523	2,389,300
2012-09-05	39.710	40.310	39.180	39.890	34.352	1,890,000
2012-09-04	39.600	39.900	39.260	39.720	34.206	1,055,200
2012-08-31	39.240	39.800	39.000	39.600	34.102	1,553,600
2012-08-30	38.540	39.250	38.520	39.060	33.637	1,236,400
2012-08-29	38.740	39.000	38.480	38.950	33.543	982,500
2012-08-28	38.470	38.730	38.020	38.600	33.241	1,179,700
2012-08-27	38.680	39.090	38.480	38.520	33.172	1,382,300
2012-08-24	38.150	38.670	38.090	38.590	33.233	862,000
2012-08-23	38.430	38.830	38.130	38.280	32.966	930,700
2012-08-22	38.550	38.860	38.380	38.540	33.190	1,620,200
2012-08-21	38.810	39.030	38.440	38.560	33.207	1,488,200
2012-08-20	39.530	39.630	38.580	38.730	33.353	1,520,900
2012-08-17	39.180	39.800	39.100	39.710	34.197	1,556,000
2012-08-16	38.970	39.310	38.860	39.220	33.775	1,326,400
2012-08-15	38.990	39.130	38.760	39.030	33.474	1,336,000
2012-08-14	39.540	39.660	38.920	38.990	33.440	873,300
2012-08-13	39.490	39.630	39.070	39.250	33.662	936,100
2012-08-10	39.330	39.660	39.240	39.610	33.971	1,356,600
2012-08-09	39.860	40.310	39.590	39.600	33.963	1,315,200
2012-08-08	40.560	40.750	39.540	39.830	34.160	2,472,900
2012-08-07	40.480	41.000	40.480	40.840	35.026	1,164,700
2012-08-06	40.840	40.930	40.190	40.230	34.503	752,900
2012-08-03	40.240	40.860	40.130	40.650	34.863	1,255,600
2012-08-02	39.880	40.480	39.500	39.840	34.169	1,627,100
2012-08-01	40.750	40.950	40.170	40.350	34.606	1,180,900
2012-07-31	40.780	40.900	40.240	40.530	34.760	1,460,600
2012-07-30	40.770	41.240	40.710	40.800	34.992	1,595,900
2012-07-27	40.370	41.170	39.960	40.910	35.086	2,628,100
2012-07-26	36.850	40.390	36.850	40.090	34.383	4,191,600
2012-07-25	36.020	36.130	35.520	36.050	30.918	1,515,000
2012-07-24	35.850	36.200	35.520	35.760	30.669	1,976,500
2012-07-23	35.760	35.930	35.130	35.800	30.704	1,429,000
2012-07-20	36.760	37.100	36.300	36.310	31.141	1,275,500
2012-07-19	36.780	37.120	36.440	36.990	31.724	1,148,900
2012-07-18	36.210	36.840	36.140	36.740	31.510	1,077,900
2012-07-17	36.470	36.690	35.500	36.360	31.184	2,199,200
2012-07-16	36.630	36.780	36.100	36.230	31.072	1,509,300
2012-07-13	36.020	36.740	35.780	36.670	31.450	1,759,700
2012-07-12	36.450	36.530	35.930	36.000	30.875	1,610,900
2012-07-11	36.400	37.300	36.170	36.860	31.613	1,978,000
2012-07-10	36.660	37.560	36.660	36.830	31.587	1,961,600
2012-07-09	36.310	36.870	36.000	36.790	31.553	1,854,500
2012-07-06	36.260	36.540	36.140	36.450	31.261	1,013,200
2012-07-05	36.940	37.080	36.310	36.700	31.476	1,488,600
2012-07-03	36.580	37.210	36.230	37.210	31.913	655,500
2012-07-02	36.540	36.890	36.080	36.570	31.364	1,211,100

← NewerPage 60 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.