Moody's Corporation (LON:0K36)
London · Delayed Price · Currency is GBP · Price in USD 486.51
+5.90 (1.23%)
At close: Oct 3, 2025
Moody's Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 481.89 | 487.03 | 479.36 | 486.51 | 486.51 | 1.23% | 1,012 |
| Oct 2, 2025 | 479.50 | 482.91 | 472.95 | 480.61 | 480.61 | 0.59% | 718 |
| Oct 1, 2025 | 477.16 | 482.27 | 475.21 | 477.80 | 477.80 | 0.35% | 479 |
| Sep 30, 2025 | 481.44 | 481.44 | 475.00 | 476.12 | 476.12 | -0.92% | 412 |
| Sep 29, 2025 | 479.84 | 480.89 | 477.85 | 480.53 | 480.53 | 0.88% | 1,239 |
| Sep 26, 2025 | 474.38 | 478.43 | 473.95 | 476.32 | 476.32 | 1.17% | 1,610 |
| Sep 25, 2025 | 474.75 | 477.15 | 470.80 | 470.80 | 470.80 | -0.97% | 4,668 |
| Sep 24, 2025 | 471.69 | 475.86 | 469.00 | 475.40 | 475.40 | -0.69% | 1,499 |
| Sep 23, 2025 | 491.38 | 491.54 | 477.85 | 478.72 | 478.72 | -1.89% | 850 |
| Sep 22, 2025 | 489.49 | 489.49 | 481.70 | 487.93 | 487.93 | 0.43% | 934 |
| Sep 19, 2025 | 488.00 | 488.68 | 481.38 | 485.85 | 485.85 | 0.07% | 503 |
| Sep 18, 2025 | 512.66 | 516.22 | 484.96 | 485.50 | 485.50 | -5.44% | 264 |
| Sep 17, 2025 | 514.93 | 515.29 | 508.65 | 513.45 | 513.45 | 1.32% | 91 |
| Sep 16, 2025 | 512.26 | 512.26 | 503.26 | 506.74 | 506.74 | -0.70% | 253 |
| Sep 15, 2025 | 512.91 | 517.20 | 509.77 | 510.30 | 510.30 | -0.75% | 195 |
| Sep 12, 2025 | 520.06 | 520.06 | 513.45 | 514.15 | 514.15 | -0.43% | 162 |
| Sep 11, 2025 | 504.03 | 516.35 | 504.03 | 516.35 | 516.35 | 1.89% | 329 |
| Sep 10, 2025 | 506.00 | 510.95 | 504.49 | 506.77 | 506.77 | -0.09% | 61 |
| Sep 9, 2025 | 503.71 | 507.84 | 503.51 | 507.21 | 507.21 | 0.29% | 288 |
| Sep 8, 2025 | 498.90 | 505.74 | 496.78 | 505.74 | 505.74 | 1.78% | 254 |
| Sep 5, 2025 | 500.49 | 503.35 | 493.69 | 496.89 | 496.89 | -0.39% | 90 |
| Sep 4, 2025 | 496.52 | 500.35 | 496.52 | 498.85 | 498.85 | 0.16% | 324 |
| Sep 3, 2025 | 497.67 | 501.21 | 495.77 | 498.05 | 498.05 | 0.18% | 59 |
| Sep 2, 2025 | 508.06 | 508.06 | 497.18 | 497.18 | 497.18 | -2.37% | 1,015 |
| Aug 29, 2025 | 512.00 | 512.00 | 508.23 | 509.25 | 509.25 | -0.37% | 64 |
| 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 |