Moodys Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-01-10	36.330	36.630	36.150	36.330	30.896	1,557,400
2012-01-09	35.890	36.080	35.480	35.830	30.471	2,285,500
2012-01-06	35.570	35.980	35.460	35.830	30.471	1,451,600
2012-01-05	34.680	35.690	34.660	35.690	30.352	1,699,700
2012-01-04	35.010	35.140	34.350	35.070	29.824	1,397,300
2012-01-03	34.420	35.430	34.400	35.160	29.901	1,903,100
2011-12-30	34.020	34.080	33.640	33.680	28.642	1,021,800
2011-12-29	33.830	34.180	33.700	34.110	29.008	1,100,700
2011-12-28	34.120	34.240	33.440	33.520	28.506	843,900
2011-12-27	34.420	34.470	34.070	34.070	28.974	948,800
2011-12-23	34.450	34.600	34.200	34.540	29.374	1,396,600
2011-12-22	34.000	34.310	33.790	34.250	29.127	1,491,400
2011-12-21	33.640	33.810	33.180	33.740	28.693	1,618,500
2011-12-20	33.080	33.850	32.790	33.710	28.668	2,070,200
2011-12-19	32.830	32.960	32.320	32.390	27.545	2,053,500
2011-12-16	32.520	32.950	32.370	32.600	27.724	3,288,900
2011-12-15	33.330	33.360	32.270	32.350	27.511	3,798,800
2011-12-14	33.350	33.550	32.850	32.880	27.962	2,908,100
2011-12-13	34.820	34.950	33.190	33.510	28.498	2,812,000
2011-12-12	34.970	35.200	34.120	34.460	29.306	1,719,100
2011-12-09	34.880	35.560	34.710	35.420	30.122	2,481,700
2011-12-08	35.040	35.270	34.720	34.830	29.620	3,156,900
2011-12-07	34.880	35.440	34.390	35.280	30.003	2,411,500
2011-12-06	35.520	35.550	34.900	35.210	29.943	1,272,100
2011-12-05	35.500	36.040	35.270	35.540	30.224	2,204,800
2011-12-02	35.120	35.440	34.780	34.950	29.722	1,537,500
2011-12-01	34.710	34.940	34.310	34.790	29.586	1,481,200
2011-11-30	32.990	34.790	32.760	34.710	29.518	3,738,800
2011-11-29	32.500	32.580	31.940	31.970	27.188	2,335,000
2011-11-28	32.640	33.030	32.070	32.250	27.426	2,821,300
2011-11-25	31.410	31.770	31.410	31.630	26.899	848,100
2011-11-23	32.360	32.530	31.680	31.680	26.941	1,652,100
2011-11-22	32.720	33.630	32.480	32.740	27.843	2,941,300
2011-11-21	32.280	32.890	32.240	32.750	27.851	3,130,500
2011-11-18	32.810	33.140	32.430	32.800	27.894	1,646,000
2011-11-17	32.870	33.120	32.370	32.550	27.681	4,210,100
2011-11-16	34.010	34.070	32.920	33.010	28.073	3,385,800
2011-11-15	33.740	34.740	33.590	34.700	29.391	2,779,800
2011-11-14	34.820	34.820	33.580	33.730	28.569	2,919,900
2011-11-11	34.770	35.110	34.510	35.030	29.670	1,495,400
2011-11-10	34.480	35.000	33.750	34.170	28.942	1,498,300
2011-11-09	34.780	34.900	33.880	34.020	28.815	2,538,100
2011-11-08	35.340	35.830	35.010	35.670	30.212	2,510,200
2011-11-07	35.520	35.670	34.780	35.210	29.823	2,058,100
2011-11-04	35.120	35.610	34.670	35.450	30.026	1,330,500
2011-11-03	35.190	35.740	34.350	35.570	30.128	2,729,000
2011-11-02	34.780	35.260	34.390	34.750	29.433	2,207,300
2011-11-01	34.100	35.370	33.850	34.050	28.840	2,769,400
2011-10-31	35.430	36.070	35.240	35.490	30.060	2,599,800
2011-10-28	36.660	36.840	35.740	35.890	30.399	3,020,200
2011-10-27	34.630	37.150	34.500	36.750	31.127	5,843,100
2011-10-26	32.630	34.020	32.550	33.670	28.518	4,592,400
2011-10-25	32.370	32.500	31.790	32.090	27.180	3,195,200
2011-10-24	31.440	32.940	31.440	32.740	27.731	3,620,100
2011-10-21	31.320	31.690	31.180	31.380	26.579	2,667,700
2011-10-20	32.000	32.040	30.730	30.930	26.198	2,941,600
2011-10-19	32.190	32.790	31.970	32.060	27.155	1,917,300
2011-10-18	31.490	32.530	31.030	32.360	27.409	1,525,200
2011-10-17	31.950	32.180	31.460	31.550	26.723	1,297,000
2011-10-14	32.000	32.240	31.470	32.180	27.256	1,473,600

← NewerPage 63 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.