Moodys Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-04-05	42.010	42.410	41.840	42.320	36.140	981,200
2012-04-04	42.580	42.910	42.120	42.260	36.088	965,700
2012-04-03	42.190	43.050	42.080	42.970	36.695	1,678,600
2012-04-02	42.140	42.420	41.730	42.340	36.157	1,792,800
2012-03-30	41.840	42.180	41.300	42.100	35.952	1,290,100
2012-03-29	41.630	41.640	41.110	41.520	35.456	916,400
2012-03-28	42.240	42.240	41.530	42.020	35.883	909,500
2012-03-27	42.300	42.490	42.200	42.320	36.140	1,364,700
2012-03-26	42.000	42.550	41.910	42.320	36.140	1,250,400
2012-03-23	41.460	41.710	41.000	41.610	35.533	716,700
2012-03-22	41.380	41.790	41.180	41.470	35.414	897,600
2012-03-21	41.680	41.980	41.320	41.750	35.653	1,468,700
2012-03-20	41.740	41.990	41.490	41.570	35.499	1,451,000
2012-03-19	42.440	42.470	41.810	41.890	35.772	1,407,000
2012-03-16	42.250	42.670	41.660	42.600	36.379	2,151,300
2012-03-15	41.530	42.040	41.400	42.030	35.892	1,563,900
2012-03-14	41.380	41.890	41.310	41.520	35.456	1,800,200
2012-03-13	40.190	41.550	40.100	41.500	35.439	3,125,500
2012-03-12	38.920	40.080	38.760	40.050	34.201	2,639,700
2012-03-09	38.620	39.110	38.280	38.840	33.168	782,700
2012-03-08	37.630	38.580	37.550	38.530	32.903	1,051,700
2012-03-07	37.430	37.650	37.210	37.350	31.895	1,147,100
2012-03-06	38.140	38.570	37.310	37.350	31.895	1,422,700
2012-03-05	38.770	38.890	38.530	38.540	32.912	1,145,100
2012-03-02	39.130	39.460	38.790	38.940	33.253	1,095,600
2012-03-01	38.380	39.290	38.380	39.230	33.501	1,182,500
2012-02-29	38.750	39.060	38.530	38.610	32.971	1,139,400
2012-02-28	39.240	39.240	38.520	38.640	32.997	1,244,000
2012-02-27	38.200	39.330	38.200	39.230	33.501	1,726,900
2012-02-24	39.190	39.350	38.880	38.880	33.202	1,402,900
2012-02-23	38.660	39.180	38.490	39.150	33.433	953,900
2012-02-22	38.260	39.030	38.260	38.770	33.108	1,023,700
2012-02-21	38.600	38.690	38.170	38.640	32.997	1,268,900
2012-02-17	38.720	38.950	38.360	38.530	32.903	777,900
2012-02-16	38.200	38.610	38.060	38.450	32.835	1,265,300
2012-02-15	38.760	38.860	38.050	38.240	32.655	1,167,800
2012-02-14	38.350	38.750	38.290	38.660	32.877	1,360,500
2012-02-13	38.730	38.900	38.310	38.710	32.920	1,100,700
2012-02-10	38.050	38.670	37.920	38.440	32.690	2,552,700
2012-02-09	38.450	38.570	37.980	38.370	32.631	2,772,200
2012-02-08	34.550	38.490	34.550	38.310	32.580	3,530,000
2012-02-07	38.400	39.140	38.220	38.980	33.150	2,667,400
2012-02-06	38.260	38.740	38.060	38.640	32.860	1,132,600
2012-02-03	37.950	38.830	37.900	38.500	32.741	1,477,200
2012-02-02	37.800	38.030	37.380	37.460	31.857	1,425,400
2012-02-01	37.610	38.020	37.300	37.600	31.976	1,704,400
2012-01-31	37.320	37.360	36.640	37.230	31.661	1,566,200
2012-01-30	37.210	37.460	36.940	37.050	31.508	1,096,100
2012-01-27	37.910	38.110	37.540	37.660	32.027	1,432,500
2012-01-26	38.500	38.780	37.860	38.060	32.367	1,906,800
2012-01-25	36.800	38.380	36.670	38.260	32.537	2,394,500
2012-01-24	36.490	36.990	36.220	36.880	31.364	1,382,800
2012-01-23	36.520	37.090	36.390	36.750	31.253	1,971,300
2012-01-20	36.580	36.830	36.290	36.470	31.015	1,420,600
2012-01-19	35.730	36.670	35.650	36.550	31.083	1,495,500
2012-01-18	35.310	35.600	35.150	35.550	30.233	2,003,400
2012-01-17	36.540	36.680	35.300	35.320	30.037	2,364,200
2012-01-13	36.410	36.580	35.800	35.930	30.556	1,079,400
2012-01-12	35.950	36.750	35.900	36.720	31.228	2,457,500
2012-01-11	36.120	36.290	35.670	35.780	30.428	1,733,000

← NewerPage 62 of 79 · 4,735 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.