Moodys Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-04-25	35.650	35.950	35.580	35.730	30.018	928,000
2011-04-21	35.490	35.990	35.460	35.830	30.102	1,339,000
2011-04-20	35.820	36.030	35.300	35.390	29.732	2,440,400
2011-04-19	35.610	35.960	35.260	35.410	29.749	1,625,900
2011-04-18	35.500	35.630	35.040	35.500	29.825	1,690,700
2011-04-15	35.720	35.970	35.220	35.860	30.127	2,445,800
2011-04-14	35.240	35.720	35.150	35.470	29.800	1,946,700
2011-04-13	35.530	35.890	35.470	35.570	29.884	1,254,100
2011-04-12	35.310	35.550	35.150	35.200	29.573	964,900
2011-04-11	35.300	35.880	35.290	35.500	29.825	1,545,500
2011-04-08	36.090	36.690	35.070	35.300	29.657	2,298,700
2011-04-07	35.460	36.520	35.380	36.170	30.388	3,040,500
2011-04-06	35.040	35.410	34.790	35.410	29.749	2,102,600
2011-04-05	34.500	35.000	34.440	34.960	29.371	1,788,400
2011-04-04	34.640	34.730	34.480	34.590	29.060	1,243,300
2011-04-01	34.300	34.680	34.260	34.570	29.044	2,210,900
2011-03-31	34.300	34.500	32.990	33.910	28.489	6,218,800
2011-03-30	33.760	34.740	33.580	34.450	28.943	2,347,400
2011-03-29	33.320	33.590	33.210	33.550	28.187	1,679,800
2011-03-28	32.990	33.670	32.930	33.380	28.044	2,337,300
2011-03-25	32.750	33.180	32.450	33.030	27.750	2,671,600
2011-03-24	33.000	33.130	32.490	32.630	27.414	1,509,300
2011-03-23	32.060	32.810	31.990	32.750	27.515	2,632,700
2011-03-22	32.680	32.680	31.930	32.190	27.044	3,079,500
2011-03-21	32.640	33.180	32.390	33.070	27.783	1,786,900
2011-03-18	31.850	32.320	31.800	32.260	27.103	2,747,700
2011-03-17	31.850	32.010	31.310	31.440	26.414	1,663,900
2011-03-16	31.710	31.750	31.220	31.410	26.389	2,136,000
2011-03-15	30.840	31.810	30.840	31.680	26.616	1,623,700
2011-03-14	31.980	32.180	31.750	31.940	26.834	1,361,500
2011-03-11	31.750	32.440	31.660	32.360	27.187	1,728,500
2011-03-10	31.980	32.200	31.730	31.760	26.683	1,807,700
2011-03-09	32.200	32.800	32.190	32.390	27.212	1,964,700
2011-03-08	31.890	32.420	31.800	32.290	27.128	2,432,200
2011-03-07	31.900	32.200	31.580	31.820	26.733	2,607,200
2011-03-04	31.920	31.920	31.480	31.730	26.658	1,753,900
2011-03-03	31.640	32.080	31.640	31.970	26.859	2,045,700
2011-03-02	31.420	31.650	31.240	31.410	26.389	2,136,300
2011-03-01	31.940	31.970	31.220	31.350	26.338	2,523,900
2011-02-28	31.240	32.130	31.240	31.900	26.800	2,709,700
2011-02-25	29.830	31.300	29.830	31.240	26.246	2,911,500
2011-02-24	29.670	30.100	29.530	29.760	25.003	1,634,500
2011-02-23	30.330	30.340	29.440	29.730	24.977	1,628,000
2011-02-22	30.330	30.730	30.170	30.410	25.549	3,127,300
2011-02-18	30.450	30.780	30.450	30.690	25.784	1,525,800
2011-02-17	30.480	30.660	30.350	30.480	25.607	1,442,000
2011-02-16	30.580	30.740	30.350	30.500	25.624	994,400
2011-02-15	30.420	30.740	30.350	30.600	25.612	1,352,800
2011-02-14	30.350	30.610	30.220	30.500	25.528	702,600
2011-02-11	30.190	30.520	29.840	30.460	25.494	1,358,900
2011-02-10	29.970	30.670	29.880	30.310	25.369	2,066,900
2011-02-09	29.810	30.260	29.790	30.200	25.277	2,602,300
2011-02-08	29.980	30.100	29.910	29.970	25.084	1,787,900
2011-02-07	29.870	30.120	29.720	30.030	25.135	1,658,700
2011-02-04	29.860	29.980	29.350	29.850	24.984	2,274,000
2011-02-03	28.620	30.110	28.590	29.780	24.925	3,305,500
2011-02-02	29.400	29.800	29.260	29.670	24.833	2,285,200
2011-02-01	29.610	29.720	29.420	29.560	24.741	2,180,100
2011-01-31	29.190	29.480	29.170	29.370	24.582	1,955,200
2011-01-28	29.600	29.710	28.900	29.030	24.298	2,383,200

← NewerPage 66 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.