Moodys Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-10-13	31.690	31.750	31.220	31.570	26.740	1,173,300
2011-10-12	31.830	32.500	31.520	32.000	27.104	2,002,800
2011-10-11	31.340	31.790	31.130	31.390	26.587	2,254,900
2011-10-10	31.540	31.680	31.170	31.630	26.790	2,390,600
2011-10-07	31.710	31.770	30.770	30.830	26.113	3,089,900
2011-10-06	30.370	31.570	30.000	31.540	26.714	2,431,600
2011-10-05	30.380	31.030	29.980	30.300	25.664	3,349,100
2011-10-04	28.560	30.690	28.290	30.580	25.901	3,800,000
2011-10-03	30.170	30.790	28.890	28.940	24.512	3,247,000
2011-09-30	29.970	30.980	29.910	30.450	25.791	3,452,600
2011-09-29	31.440	31.640	30.210	30.950	26.214	3,097,400
2011-09-28	31.650	31.960	30.680	30.740	26.037	3,101,800
2011-09-27	31.860	32.260	31.320	31.490	26.672	2,794,200
2011-09-26	30.630	31.160	29.490	31.110	26.350	3,136,200
2011-09-23	30.190	30.430	29.710	30.370	25.723	2,930,200
2011-09-22	30.560	31.240	29.560	30.430	25.774	5,265,900
2011-09-21	32.640	33.200	31.730	31.760	26.901	4,229,800
2011-09-20	31.070	33.650	31.000	32.870	27.841	5,038,500
2011-09-19	32.000	32.940	31.830	32.700	27.697	3,322,800
2011-09-16	32.710	32.900	32.100	32.880	27.849	3,090,100
2011-09-15	32.070	32.460	31.770	32.400	27.443	2,265,400
2011-09-14	30.750	32.070	30.270	31.650	26.807	4,320,700
2011-09-13	29.490	30.570	29.090	30.470	25.808	2,874,000
2011-09-12	28.490	29.500	28.250	29.500	24.986	3,168,600
2011-09-09	29.620	29.640	28.500	28.970	24.537	2,877,500
2011-09-08	29.850	30.700	29.800	30.080	25.478	4,126,900
2011-09-07	29.530	30.390	29.250	30.270	25.639	4,266,400
2011-09-06	28.060	29.110	28.030	29.050	24.605	3,132,200
2011-09-02	29.840	30.030	29.200	29.340	24.851	2,976,700
2011-09-01	30.850	31.180	30.280	30.290	25.655	2,981,100
2011-08-31	31.110	31.490	30.570	30.830	26.113	3,357,800
2011-08-30	30.600	30.950	30.070	30.730	26.028	2,349,500
2011-08-29	30.240	30.870	30.240	30.810	26.096	2,210,100
2011-08-26	28.940	30.180	28.470	29.770	25.215	2,690,600
2011-08-25	30.210	31.020	29.100	29.260	24.783	2,923,800
2011-08-24	28.030	30.000	28.030	29.890	25.317	4,538,900
2011-08-23	27.130	28.500	26.790	28.470	24.114	3,713,200
2011-08-22	27.670	27.810	26.840	26.960	22.835	3,831,800
2011-08-19	27.570	28.190	26.970	27.040	22.903	5,034,500
2011-08-18	30.230	30.230	27.440	27.930	23.657	7,720,000
2011-08-17	31.310	31.870	31.210	31.410	26.604	3,436,000
2011-08-16	32.270	32.270	30.680	31.310	26.401	4,132,800
2011-08-15	32.020	32.700	31.930	32.700	27.573	2,068,500
2011-08-12	31.530	32.460	31.310	31.860	26.865	2,403,400
2011-08-11	29.400	31.960	29.090	31.390	26.468	6,053,700
2011-08-10	30.910	30.910	29.090	29.150	24.579	10,153,700
2011-08-09	30.650	31.720	29.560	31.670	26.704	6,678,000
2011-08-08	31.790	31.790	29.760	29.800	25.128	10,174,500
2011-08-05	34.120	34.120	32.060	32.880	27.725	5,309,900
2011-08-04	35.120	35.260	33.440	33.560	28.298	4,475,000
2011-08-03	34.500	35.710	34.150	35.630	30.043	3,448,500
2011-08-02	35.090	35.640	34.300	34.320	28.939	4,448,500
2011-08-01	35.860	36.090	34.860	35.350	29.807	2,827,200
2011-07-29	34.850	36.020	34.610	35.610	30.027	2,308,900
2011-07-28	35.450	35.790	35.130	35.240	29.715	3,393,900
2011-07-27	38.470	38.470	35.200	35.450	29.892	6,792,900
2011-07-26	37.310	37.730	36.840	37.420	31.553	3,303,500
2011-07-25	36.710	37.830	36.320	37.380	31.519	2,602,500
2011-07-22	37.140	37.400	36.790	37.170	31.342	1,425,200
2011-07-21	36.750	37.550	36.640	37.160	31.334	2,258,400

← NewerPage 64 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.