Moody's Corporation (LON:0K36)
London · Delayed Price · Currency is GBP · Price in USD 473.11
+14.56 (3.18%)
Mar 4, 2026, 5:13 PM GMT
Moody's Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 466.10 | 469.71 | 454.77 | 465.51 | 465.51 | -0.59% | 637 |
| Mar 2, 2026 | 462.00 | 476.00 | 458.49 | 468.26 | 468.26 | -1.31% | 2,910 |
| Feb 27, 2026 | 478.00 | 485.00 | 471.21 | 474.46 | 473.43 | -0.72% | 1,215 |
| Feb 26, 2026 | 461.70 | 478.56 | 459.00 | 477.91 | 476.87 | 3.24% | 671 |
| Feb 25, 2026 | 452.81 | 462.90 | 450.77 | 462.90 | 461.90 | 2.62% | 445 |
| Feb 24, 2026 | 439.40 | 451.64 | 437.00 | 451.08 | 450.10 | 2.69% | 554 |
| Feb 23, 2026 | 448.89 | 460.00 | 439.26 | 439.26 | 438.31 | -1.85% | 514 |
| Feb 20, 2026 | 451.20 | 460.00 | 441.50 | 447.56 | 446.59 | 0.33% | 378 |
| Feb 19, 2026 | 455.24 | 457.73 | 441.81 | 446.09 | 445.12 | -0.33% | 5,260 |
| Feb 18, 2026 | 427.40 | 451.56 | 426.00 | 447.55 | 446.58 | 5.28% | 5,594 |
| Feb 17, 2026 | 433.78 | 435.00 | 421.12 | 425.09 | 424.17 | -0.71% | 1,916 |
| Feb 13, 2026 | 418.01 | 430.76 | 412.50 | 428.15 | 427.22 | 3.33% | 2,304 |
| Feb 12, 2026 | 415.10 | 422.00 | 403.00 | 414.34 | 413.44 | 0.22% | 865 |
| Feb 11, 2026 | 420.00 | 426.42 | 411.28 | 413.45 | 412.55 | -1.59% | 1,113 |
| Feb 10, 2026 | 455.00 | 455.00 | 392.63 | 420.14 | 419.23 | -6.74% | 4,124 |
| Feb 9, 2026 | 458.60 | 461.02 | 446.09 | 450.50 | 449.52 | 0.22% | 1,478 |
| Feb 6, 2026 | 460.50 | 469.00 | 448.03 | 449.50 | 448.52 | -1.02% | 775 |
| Feb 5, 2026 | 462.05 | 474.08 | 442.21 | 454.13 | 453.14 | -2.48% | 1,757 |
| Feb 4, 2026 | 472.00 | 482.00 | 450.00 | 465.70 | 464.69 | -1.58% | 573 |
| Feb 3, 2026 | 522.22 | 529.00 | 469.56 | 473.20 | 472.17 | -8.95% | 856 |
| Feb 2, 2026 | 519.57 | 524.47 | 505.00 | 519.73 | 518.60 | 0.61% | 871 |
| Jan 30, 2026 | 516.48 | 520.17 | 503.01 | 516.57 | 515.45 | 1.03% | 323 |
| Jan 29, 2026 | 517.00 | 528.71 | 509.85 | 511.31 | 510.20 | -1.06% | 9,588 |
| Jan 28, 2026 | 517.60 | 527.79 | 514.44 | 516.78 | 515.66 | -0.97% | 75 |
| Jan 27, 2026 | 521.80 | 530.39 | 519.30 | 521.86 | 520.73 | -0.61% | 862 |
| Jan 26, 2026 | 524.04 | 528.27 | 517.20 | 525.06 | 523.92 | 0.21% | 339 |
| Jan 23, 2026 | 539.87 | 539.87 | 522.12 | 523.94 | 522.80 | -1.41% | 67 |
| Jan 22, 2026 | 527.00 | 532.68 | 526.06 | 531.41 | 530.26 | 1.33% | 1,325 |
| Jan 21, 2026 | 518.00 | 524.95 | 513.50 | 524.44 | 523.30 | 1.37% | 306 |
| Jan 20, 2026 | 531.74 | 540.86 | 516.02 | 517.33 | 516.21 | -4.16% | 1,173 |
| Jan 16, 2026 | 539.61 | 543.38 | 534.05 | 539.76 | 538.59 | 0.07% | 56 |
| Jan 15, 2026 | 534.33 | 545.56 | 532.23 | 539.40 | 538.23 | 1.20% | 97 |
| Jan 14, 2026 | 532.64 | 539.85 | 527.80 | 533.00 | 531.84 | 0.25% | 454 |
| Jan 13, 2026 | 536.25 | 537.45 | 528.47 | 531.70 | 530.54 | -0.17% | 2,470 |
| Jan 12, 2026 | 526.75 | 534.05 | 520.25 | 532.60 | 531.45 | -0.26% | 84 |
| Jan 9, 2026 | 533.50 | 535.54 | 530.90 | 533.97 | 532.81 | 0.10% | 283 |
| Jan 8, 2026 | 526.58 | 536.84 | 526.58 | 533.42 | 532.26 | -0.40% | 147 |
| Jan 7, 2026 | 531.23 | 537.95 | 530.00 | 535.56 | 534.39 | 1.00% | 3,483 |
| Jan 6, 2026 | 527.00 | 530.89 | 522.12 | 530.25 | 529.10 | -0.07% | 1,313 |
| Jan 5, 2026 | 496.59 | 532.15 | 496.59 | 530.60 | 529.45 | 6.20% | 6,804 |
| Jan 2, 2026 | 511.95 | 517.49 | 498.50 | 499.60 | 498.52 | -2.99% | 895 |
| Dec 31, 2025 | 515.00 | 519.36 | 511.63 | 515.01 | 513.89 | -0.40% | 100 |
| Dec 30, 2025 | 520.00 | 522.87 | 515.43 | 517.09 | 515.97 | -0.57% | 130 |
| Dec 29, 2025 | 520.04 | 521.49 | 516.40 | 520.06 | 518.93 | 0.58% | 232 |
| Dec 24, 2025 | 517.13 | 519.35 | 511.43 | 517.08 | 515.96 | 0.59% | 9 |
| Dec 23, 2025 | 509.65 | 515.00 | 505.58 | 514.07 | 512.95 | 0.68% | 164 |
| Dec 22, 2025 | 501.36 | 511.24 | 499.56 | 510.59 | 509.48 | 1.43% | 219 |
| Dec 19, 2025 | 497.19 | 504.38 | 493.71 | 503.38 | 502.29 | 0.38% | 873 |
| Dec 18, 2025 | 498.20 | 505.00 | 498.02 | 501.45 | 500.36 | 0.64% | 471 |
| Dec 17, 2025 | 491.24 | 502.68 | 491.20 | 498.28 | 497.20 | 0.80% | 1,457 |