Moody's Corporation (LON:0K36)
London · Delayed Price · Currency is GBP · Price in USD 510.76
+2.24 (0.44%)
At close: Aug 27, 2025
Moody's Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 509.71 | 513.78 | 507.51 | 511.12 | 511.12 | 0.07% | 15 |
| Aug 27, 2025 | 513.50 | 514.38 | 510.05 | 510.76 | 510.76 | 0.44% | 653 |
| Aug 26, 2025 | 508.45 | 510.38 | 507.27 | 508.52 | 508.52 | -0.37% | 215 |
| Aug 25, 2025 | 512.59 | 516.97 | 510.39 | 510.39 | 510.39 | -1.46% | 125 |
| Aug 22, 2025 | 513.60 | 517.95 | 510.69 | 517.95 | 517.95 | 1.65% | 232 |
| Aug 21, 2025 | 516.22 | 516.65 | 509.53 | 509.53 | 509.53 | -0.48% | 48 |
| Aug 20, 2025 | 515.27 | 515.27 | 510.61 | 512.01 | 512.01 | -0.57% | 80 |
| Aug 19, 2025 | 511.16 | 516.98 | 509.95 | 514.93 | 514.93 | 0.98% | 43 |
| Aug 18, 2025 | 514.86 | 516.55 | 509.93 | 509.95 | 509.95 | -1.57% | 998 |
| Aug 15, 2025 | 521.45 | 525.00 | 517.99 | 518.08 | 518.08 | -0.81% | 304 |
| Aug 14, 2025 | 519.90 | 522.92 | 517.25 | 522.29 | 521.34 | 0.69% | 264 |
| Aug 13, 2025 | 520.00 | 523.42 | 517.15 | 518.71 | 517.77 | 0.38% | 418 |
| Aug 12, 2025 | 510.00 | 519.30 | 510.00 | 516.74 | 515.80 | 0.16% | 55 |
| Aug 11, 2025 | 512.49 | 518.75 | 512.49 | 515.90 | 514.97 | 0.03% | 181 |
| Aug 8, 2025 | 515.01 | 518.77 | 514.35 | 515.77 | 514.83 | 0.22% | 1,065 |
| Aug 7, 2025 | 521.35 | 523.16 | 514.18 | 514.65 | 513.72 | -0.32% | 612 |
| Aug 6, 2025 | 517.80 | 517.80 | 511.96 | 516.29 | 515.36 | -0.70% | 139 |
| Aug 5, 2025 | 520.91 | 522.00 | 516.56 | 519.94 | 519.00 | 0.93% | 3,522 |
| Aug 4, 2025 | 502.73 | 515.16 | 502.73 | 515.16 | 514.23 | 3.43% | 316 |
| Aug 1, 2025 | 499.69 | 514.19 | 498.06 | 498.06 | 497.16 | -3.10% | 3,890 |
| Jul 31, 2025 | 517.88 | 521.26 | 507.51 | 513.97 | 513.04 | -0.71% | 310 |
| Jul 30, 2025 | 514.95 | 519.39 | 508.25 | 517.63 | 516.69 | 1.04% | 140 |
| Jul 29, 2025 | 511.48 | 513.30 | 506.42 | 512.29 | 511.36 | -0.13% | 141 |
| Jul 28, 2025 | 511.59 | 513.98 | 509.65 | 512.96 | 512.03 | -0.26% | 356 |
| Jul 25, 2025 | 515.00 | 515.43 | 511.95 | 514.27 | 513.34 | -0.34% | 71 |
| Jul 24, 2025 | 510.00 | 516.02 | 507.38 | 516.02 | 515.09 | 0.66% | 80 |
| Jul 23, 2025 | 475.00 | 512.65 | 475.00 | 512.65 | 511.72 | 3.43% | 961 |
| Jul 22, 2025 | 495.92 | 500.46 | 493.59 | 495.66 | 494.76 | -0.96% | 463 |
| Jul 21, 2025 | 490.34 | 505.91 | 490.34 | 500.45 | 499.54 | 0.19% | 310 |
| Jul 18, 2025 | 502.81 | 503.06 | 499.36 | 499.49 | 498.59 | -0.35% | 121 |
| Jul 17, 2025 | 498.00 | 503.62 | 497.08 | 501.23 | 500.32 | 0.30% | 106 |
| Jul 16, 2025 | 496.80 | 499.71 | 491.49 | 499.71 | 498.81 | 0.30% | 352 |
| Jul 15, 2025 | 502.14 | 503.40 | 497.81 | 498.20 | 497.30 | -0.57% | 275 |
| Jul 14, 2025 | 502.20 | 502.20 | 494.81 | 501.07 | 500.16 | 0.35% | 861 |
| Jul 11, 2025 | 501.91 | 505.10 | 499.21 | 499.31 | 498.41 | -1.18% | 105 |
| Jul 10, 2025 | 500.57 | 506.19 | 499.96 | 505.25 | 504.34 | 1.35% | 1,865 |
| Jul 9, 2025 | 502.08 | 503.30 | 498.50 | 498.50 | 497.60 | -0.63% | 70 |
| Jul 8, 2025 | 502.24 | 505.00 | 499.52 | 501.67 | 500.76 | 0.07% | 338 |
| Jul 7, 2025 | 505.41 | 505.97 | 498.43 | 501.32 | 500.41 | -0.43% | 1,939 |
| Jul 3, 2025 | 497.04 | 503.48 | 495.15 | 503.48 | 502.57 | 0.89% | 105 |
| Jul 2, 2025 | 502.48 | 503.36 | 496.56 | 499.06 | 498.16 | -0.20% | 4,814 |
| Jul 1, 2025 | 498.02 | 500.40 | 495.59 | 500.04 | 499.14 | 0.55% | 347 |
| Jun 30, 2025 | 490.00 | 497.49 | 488.06 | 497.29 | 496.39 | 1.15% | 224 |
| Jun 27, 2025 | 484.99 | 492.01 | 481.87 | 491.66 | 490.77 | 1.94% | 268 |
| Jun 26, 2025 | 482.17 | 483.36 | 478.40 | 482.31 | 481.44 | 0.15% | 55 |
| Jun 25, 2025 | 489.67 | 490.00 | 481.23 | 481.58 | 480.71 | -0.66% | 345 |
| Jun 24, 2025 | 479.40 | 484.78 | 478.50 | 484.78 | 483.90 | 3.10% | 225 |
| Jun 23, 2025 | 466.64 | 474.82 | 463.50 | 470.21 | 469.36 | - | 53 |
| Jun 20, 2025 | 474.34 | 474.34 | 470.16 | 470.23 | 469.38 | -0.89% | 11 |
| Jun 18, 2025 | 470.00 | 475.39 | 470.00 | 474.43 | 473.57 | 0.82% | 77 |