Moodys Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-06-29	36.370	36.550	35.880	36.550	31.347	1,593,800
2012-06-28	35.050	35.560	34.940	35.550	30.489	1,367,700
2012-06-27	35.030	35.940	34.800	35.460	30.412	1,575,100
2012-06-26	34.240	34.850	33.960	34.720	29.777	1,578,200
2012-06-25	34.470	34.470	33.860	34.090	29.237	1,255,500
2012-06-22	35.000	35.150	34.790	35.030	30.043	1,190,000
2012-06-21	36.170	36.280	34.710	34.750	29.803	1,569,200
2012-06-20	36.430	36.480	35.740	36.050	30.918	842,700
2012-06-19	36.300	36.710	35.920	36.470	31.278	1,509,000
2012-06-18	35.500	36.190	35.330	36.040	30.909	1,018,000
2012-06-15	35.340	35.850	35.200	35.710	30.626	1,682,100
2012-06-14	35.420	35.520	34.700	35.080	30.086	2,574,800
2012-06-13	35.870	35.890	35.120	35.310	30.283	1,773,400
2012-06-12	35.780	36.130	35.330	36.090	30.952	1,191,600
2012-06-11	36.680	37.090	35.580	35.630	30.558	1,671,200
2012-06-08	36.190	36.360	35.940	36.300	31.132	1,762,300
2012-06-07	37.220	37.420	36.360	36.450	31.261	1,214,000
2012-06-06	36.430	36.740	36.350	36.740	31.510	1,321,700
2012-06-05	35.110	36.200	35.110	36.060	30.927	1,650,200
2012-06-04	35.410	35.550	34.810	35.260	30.241	1,255,300
2012-06-01	35.860	36.090	35.340	35.370	30.335	1,911,100
2012-05-31	36.720	37.040	36.160	36.590	31.381	1,785,100
2012-05-30	37.260	37.310	36.790	36.840	31.596	1,334,500
2012-05-29	37.670	37.870	37.380	37.690	32.325	2,690,100
2012-05-25	37.180	37.540	37.130	37.360	32.042	1,339,800
2012-05-24	36.690	37.260	36.640	37.250	31.947	2,033,200
2012-05-23	35.950	36.630	35.790	36.580	31.373	1,450,400
2012-05-22	36.280	37.170	36.050	36.280	31.115	2,243,600
2012-05-21	35.750	36.630	35.470	36.340	31.167	1,981,000
2012-05-18	35.990	36.260	35.460	35.580	30.515	1,743,900
2012-05-17	37.150	37.260	35.740	35.780	30.686	2,821,100
2012-05-16	38.110	38.440	37.230	37.250	31.810	1,780,500
2012-05-15	37.960	38.400	37.800	37.880	32.348	1,585,300
2012-05-14	37.830	38.160	37.640	37.880	32.348	1,914,000
2012-05-11	37.960	38.780	37.820	38.360	32.758	1,162,300
2012-05-10	38.750	38.870	38.190	38.340	32.741	1,028,600
2012-05-09	38.110	38.650	37.990	38.350	32.749	1,988,800
2012-05-08	38.400	38.890	38.110	38.750	33.091	1,940,600
2012-05-07	39.060	39.450	38.750	38.770	33.108	1,825,400
2012-05-04	39.220	39.270	38.890	39.010	33.313	1,961,600
2012-05-03	40.210	40.340	39.440	39.480	33.714	1,592,400
2012-05-02	40.400	40.410	39.910	40.140	34.278	1,820,200
2012-05-01	40.960	41.020	40.440	40.600	34.671	2,664,500
2012-04-30	41.530	41.620	40.840	40.950	34.970	1,376,000
2012-04-27	41.960	41.970	41.060	41.570	35.499	2,172,200
2012-04-26	42.000	42.560	41.290	41.610	35.533	2,613,700
2012-04-25	41.940	42.220	41.830	41.970	35.841	2,921,600
2012-04-24	41.490	41.930	41.390	41.620	35.542	1,277,400
2012-04-23	41.070	41.510	40.680	41.420	35.371	1,754,700
2012-04-20	41.400	42.040	41.200	41.610	35.533	1,781,800
2012-04-19	42.280	42.410	41.080	41.220	35.200	2,393,200
2012-04-18	42.400	42.630	42.180	42.250	36.080	1,566,100
2012-04-17	42.060	42.820	41.980	42.730	36.490	1,858,500
2012-04-16	41.970	42.210	41.560	41.620	35.542	1,182,100
2012-04-13	42.770	42.800	41.650	41.680	35.593	1,454,800
2012-04-12	42.000	43.020	41.880	42.910	36.643	1,372,800
2012-04-11	41.290	42.480	41.230	41.850	35.738	1,761,900
2012-04-10	41.540	41.550	40.680	40.770	34.816	1,638,600
2012-04-09	41.490	41.630	41.290	41.600	35.525	1,217,500
2012-04-05	42.010	42.410	41.840	42.320	36.140	981,200

← NewerPage 61 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.