Moody's Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 24, 2025	483.80	490.95	481.82	490.95	490.95	2.12%	118
Oct 23, 2025	475.47	480.82	471.48	480.75	480.75	0.42%	383
Oct 22, 2025	494.00	494.00	473.80	478.75	478.75	-1.27%	2,847
Oct 21, 2025	477.13	484.90	473.94	484.89	484.89	2.23%	477
Oct 20, 2025	483.05	483.05	469.49	474.31	474.31	0.73%	167
Oct 17, 2025	477.56	477.56	466.19	470.89	470.89	0.20%	329
Oct 16, 2025	478.68	479.34	469.95	469.95	469.95	-1.89%	215
Oct 15, 2025	480.45	486.23	476.15	479.00	479.00	-0.59%	610
Oct 14, 2025	470.40	481.85	470.40	481.85	481.85	0.99%	570
Oct 13, 2025	488.81	488.81	466.29	477.10	477.10	-1.92%	304
Oct 10, 2025	495.20	496.65	486.44	486.44	486.44	-1.01%	158
Oct 9, 2025	490.65	495.92	490.65	491.41	491.41	0.31%	185
Oct 8, 2025	487.30	493.85	486.81	489.89	489.89	0.85%	476
Oct 7, 2025	487.47	487.85	483.66	485.74	485.74	-0.03%	211
Oct 6, 2025	483.59	489.68	482.44	485.87	485.87	-0.13%	648
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