Moodys Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-01-27	29.160	29.570	29.160	29.480	24.674	2,030,400
2011-01-26	29.130	29.500	29.010	29.240	24.473	1,553,000
2011-01-25	29.000	29.090	28.630	29.010	24.281	1,794,500
2011-01-24	29.000	29.160	28.770	29.110	24.365	2,086,400
2011-01-21	29.150	29.220	28.800	28.990	24.264	2,063,700
2011-01-20	29.120	29.400	28.790	29.040	24.306	2,390,800
2011-01-19	29.370	29.600	28.970	29.000	24.272	2,159,400
2011-01-18	28.790	29.560	28.790	29.520	24.708	6,110,700
2011-01-14	28.840	29.100	28.840	28.940	24.222	2,674,500
2011-01-13	28.970	29.480	28.820	28.950	24.231	4,219,700
2011-01-12	28.860	29.160	28.820	28.980	24.256	2,189,500
2011-01-11	28.870	29.000	28.540	28.680	24.005	2,159,800
2011-01-10	29.190	29.190	28.550	28.730	24.046	2,718,200
2011-01-07	29.770	30.090	29.030	29.290	24.515	3,431,100
2011-01-06	27.980	29.870	27.710	29.670	24.833	6,617,000
2011-01-05	26.490	27.320	26.490	27.320	22.866	3,323,500
2011-01-04	26.910	26.910	26.530	26.640	22.297	2,047,900
2011-01-03	26.820	26.980	26.640	26.890	22.506	1,902,900
2010-12-31	26.400	26.570	26.300	26.540	22.213	888,500
2010-12-30	26.490	26.570	26.200	26.490	22.172	1,341,200
2010-12-29	26.480	26.590	26.430	26.530	22.205	1,369,700
2010-12-28	26.350	26.510	26.170	26.450	22.138	2,052,700
2010-12-27	26.180	26.530	26.100	26.350	22.054	2,784,800
2010-12-23	26.300	26.620	26.210	26.330	22.038	2,239,600
2010-12-22	26.240	26.590	26.240	26.380	22.080	2,886,100
2010-12-21	26.420	26.530	26.230	26.270	21.988	3,212,800
2010-12-20	26.350	26.580	26.270	26.360	22.063	3,682,200
2010-12-17	26.850	26.850	26.340	26.350	22.054	3,904,900
2010-12-16	26.950	27.160	26.690	26.800	22.431	4,000,500
2010-12-15	27.240	27.480	26.930	26.940	22.548	2,723,800
2010-12-14	27.300	27.710	27.230	27.330	22.875	3,518,600
2010-12-13	27.430	27.500	27.220	27.250	22.808	2,864,200
2010-12-10	27.180	27.600	26.990	27.320	22.866	2,834,800
2010-12-09	27.360	27.550	27.040	27.150	22.724	1,504,000
2010-12-08	26.730	27.590	26.650	27.370	22.908	2,777,200
2010-12-07	27.020	27.190	26.670	26.720	22.364	4,024,600
2010-12-06	26.930	27.050	26.700	26.710	22.356	1,452,700
2010-12-03	27.020	27.120	26.770	27.040	22.632	3,058,000
2010-12-02	26.940	27.500	26.940	27.170	22.741	2,978,300
2010-12-01	27.170	27.230	26.820	26.940	22.548	3,225,400
2010-11-30	26.470	27.030	26.420	26.830	22.456	1,681,900
2010-11-29	26.580	27.050	26.430	26.720	22.364	1,866,100
2010-11-26	26.350	26.860	26.310	26.650	22.306	878,900
2010-11-24	26.640	26.710	26.400	26.670	22.322	2,288,400
2010-11-23	26.620	26.680	26.320	26.330	22.038	1,855,600
2010-11-22	26.920	27.170	26.760	26.900	22.515	2,771,600
2010-11-19	27.330	27.330	26.960	27.000	22.598	2,279,400
2010-11-18	27.160	27.550	26.970	27.340	22.883	3,328,900
2010-11-17	27.080	27.370	26.800	26.800	22.431	2,005,400
2010-11-16	27.660	27.780	27.080	27.150	22.636	2,191,100
2010-11-15	27.820	28.040	27.630	27.900	23.261	1,549,000
2010-11-12	28.020	28.140	27.650	27.720	23.111	1,490,700
2010-11-11	28.130	28.420	27.730	28.230	23.537	1,565,700
2010-11-10	27.740	28.430	27.380	28.420	23.695	1,954,100
2010-11-09	28.070	28.350	27.700	27.810	23.186	1,624,100
2010-11-08	28.680	28.680	27.610	28.070	23.403	2,752,600
2010-11-05	28.010	28.930	27.850	28.780	23.995	3,049,800
2010-11-04	26.860	28.070	26.860	28.040	23.378	3,842,500
2010-11-03	26.780	26.900	26.300	26.520	22.111	2,617,200
2010-11-02	26.790	27.000	26.600	26.730	22.286	1,691,000

← NewerPage 67 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.