Moodys Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-07-20	36.800	36.840	36.390	36.480	30.760	1,328,300
2011-07-19	35.790	36.790	35.740	36.690	30.937	2,659,500
2011-07-18	36.210	36.230	35.090	35.520	29.951	2,636,100
2011-07-15	36.540	36.540	35.690	36.450	30.735	2,272,400
2011-07-14	36.680	36.940	36.030	36.320	30.625	3,252,200
2011-07-13	36.640	37.110	36.310	36.650	30.904	4,899,800
2011-07-12	37.350	37.640	36.050	36.290	30.600	6,617,900
2011-07-11	38.850	38.910	37.590	37.600	31.705	3,405,500
2011-07-08	39.250	39.510	38.780	39.400	33.222	2,398,400
2011-07-07	39.790	40.280	39.610	39.780	33.543	2,113,200
2011-07-06	38.840	39.480	38.770	39.460	33.273	2,257,000
2011-07-05	38.910	39.000	38.460	38.870	32.775	1,697,300
2011-07-01	38.340	39.060	38.200	39.010	32.893	1,704,500
2011-06-30	37.790	38.470	37.780	38.350	32.337	2,167,000
2011-06-29	37.540	37.990	37.090	37.520	31.637	2,821,000
2011-06-28	37.310	37.830	37.240	37.400	31.536	1,663,200
2011-06-27	37.190	37.370	37.050	37.160	31.334	2,230,100
2011-06-24	37.660	37.720	36.950	37.050	31.241	2,800,700
2011-06-23	37.340	37.670	36.810	37.670	31.764	3,278,300
2011-06-22	37.850	38.320	37.650	37.810	31.882	2,295,600
2011-06-21	37.550	38.190	37.330	37.840	31.907	2,411,600
2011-06-20	36.150	37.290	36.050	37.290	31.443	4,047,000
2011-06-17	38.280	38.280	35.130	36.350	30.651	14,733,700
2011-06-16	39.430	39.530	37.970	38.270	32.270	6,271,200
2011-06-15	41.310	41.510	40.050	40.210	33.905	3,560,200
2011-06-14	41.590	41.820	41.240	41.620	35.094	2,620,700
2011-06-13	41.220	41.900	41.150	41.210	34.749	3,072,000
2011-06-10	41.550	41.600	40.780	41.180	34.723	3,259,900
2011-06-09	39.440	41.930	39.230	41.750	35.204	6,119,900
2011-06-08	39.190	39.470	38.840	39.430	33.248	2,463,900
2011-06-07	38.920	39.540	38.830	39.280	33.121	1,889,300
2011-06-06	39.270	39.370	38.640	38.740	32.666	2,402,300
2011-06-03	39.150	39.730	38.730	39.430	33.248	3,186,100
2011-06-02	39.370	39.860	39.280	39.690	33.467	1,417,300
2011-06-01	39.690	39.920	39.380	39.410	33.231	2,529,800
2011-05-31	39.250	39.920	39.070	39.910	33.652	6,187,300
2011-05-27	39.100	39.250	38.690	38.790	32.708	2,617,300
2011-05-26	37.860	39.010	37.740	38.890	32.792	3,800,300
2011-05-25	37.550	38.200	37.490	38.040	32.076	1,531,400
2011-05-24	38.000	38.010	37.650	37.730	31.814	1,971,300
2011-05-23	38.360	38.360	37.840	37.900	31.958	1,925,000
2011-05-20	39.040	39.150	38.610	38.690	32.624	1,469,700
2011-05-19	38.880	39.140	38.750	39.050	32.927	1,796,700
2011-05-18	38.390	38.870	38.250	38.770	32.691	2,823,200
2011-05-17	38.060	38.500	37.940	38.470	32.320	2,408,900
2011-05-16	37.900	38.500	37.820	38.170	32.068	1,743,800
2011-05-13	37.950	38.430	37.860	38.140	32.043	2,144,100
2011-05-12	37.780	38.070	37.550	37.920	31.858	2,025,600
2011-05-11	38.360	38.510	37.720	37.820	31.774	1,513,700
2011-05-10	38.370	38.630	38.350	38.490	32.337	1,444,300
2011-05-09	37.930	38.370	37.820	38.310	32.186	1,328,900
2011-05-06	38.380	38.590	37.860	37.860	31.808	2,218,900
2011-05-05	38.120	38.290	37.730	37.970	31.900	2,411,500
2011-05-04	38.800	39.060	38.120	38.300	32.177	2,140,500
2011-05-03	38.950	39.360	38.720	38.910	32.690	2,505,200
2011-05-02	39.430	39.480	38.880	38.980	32.749	2,049,000
2011-04-29	38.790	39.220	38.360	39.140	32.883	3,947,300
2011-04-28	38.370	38.940	38.290	38.750	32.555	2,928,200
2011-04-27	37.310	39.650	37.010	38.330	32.202	6,938,500
2011-04-26	36.060	36.060	35.600	35.910	30.169	2,100,000

← NewerPage 65 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.