Moody's Corporation (LON:0K36)
London · Delayed Price · Currency is GBP · Price in USD 528.59
+4.15 (0.79%)
At close: Jan 22, 2026
Moody's Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 518.00 | 524.95 | 513.50 | 524.44 | 524.44 | 1.37% | 306 |
| Jan 20, 2026 | 531.74 | 540.86 | 516.02 | 517.33 | 517.33 | -4.16% | 1,173 |
| Jan 16, 2026 | 539.61 | 543.38 | 534.05 | 539.76 | 539.76 | 0.07% | 56 |
| Jan 15, 2026 | 534.33 | 545.56 | 532.23 | 539.40 | 539.40 | 1.20% | 97 |
| Jan 14, 2026 | 532.64 | 539.85 | 527.80 | 533.00 | 533.00 | 0.25% | 454 |
| Jan 13, 2026 | 536.25 | 537.45 | 528.47 | 531.70 | 531.70 | -0.17% | 2,470 |
| Jan 12, 2026 | 526.75 | 534.05 | 520.25 | 532.60 | 532.60 | -0.26% | 84 |
| Jan 9, 2026 | 533.50 | 535.54 | 530.90 | 533.97 | 533.97 | 0.10% | 283 |
| Jan 8, 2026 | 526.58 | 536.84 | 526.58 | 533.42 | 533.42 | -0.40% | 147 |
| Jan 7, 2026 | 531.23 | 537.95 | 530.00 | 535.56 | 535.56 | 1.00% | 3,483 |
| Jan 6, 2026 | 527.00 | 530.89 | 522.12 | 530.25 | 530.25 | -0.07% | 1,313 |
| Jan 5, 2026 | 496.59 | 532.15 | 496.59 | 530.60 | 530.60 | 6.20% | 6,804 |
| Jan 2, 2026 | 511.95 | 517.49 | 498.50 | 499.60 | 499.60 | -2.99% | 895 |
| Dec 31, 2025 | 515.00 | 519.36 | 511.63 | 515.01 | 515.01 | -0.40% | 100 |
| Dec 30, 2025 | 520.00 | 522.87 | 515.43 | 517.09 | 517.09 | -0.57% | 130 |
| Dec 29, 2025 | 520.04 | 521.49 | 516.40 | 520.06 | 520.06 | 0.58% | 232 |
| Dec 24, 2025 | 517.13 | 519.35 | 511.43 | 517.08 | 517.08 | 0.59% | 9 |
| Dec 23, 2025 | 509.65 | 515.00 | 505.58 | 514.07 | 514.07 | 0.68% | 164 |
| Dec 22, 2025 | 501.36 | 511.24 | 499.56 | 510.59 | 510.59 | 1.43% | 219 |
| Dec 19, 2025 | 497.19 | 504.38 | 493.71 | 503.38 | 503.38 | 0.38% | 873 |
| Dec 18, 2025 | 498.20 | 505.00 | 498.02 | 501.45 | 501.45 | 0.64% | 471 |
| Dec 17, 2025 | 491.24 | 502.68 | 491.20 | 498.28 | 498.28 | 0.80% | 1,457 |
| Dec 16, 2025 | 485.73 | 497.93 | 485.73 | 494.33 | 494.33 | 1.59% | 4,242 |
| Dec 15, 2025 | 488.46 | 491.46 | 483.20 | 486.58 | 486.58 | 0.41% | 1,226 |
| Dec 12, 2025 | 487.53 | 491.09 | 482.50 | 484.57 | 484.57 | -0.52% | 769 |
| Dec 11, 2025 | 479.20 | 489.15 | 476.16 | 487.10 | 487.10 | 1.28% | 1,511 |
| Dec 10, 2025 | 488.04 | 489.77 | 475.05 | 480.94 | 480.94 | -1.62% | 86 |
| Dec 9, 2025 | 487.13 | 494.67 | 486.13 | 488.88 | 488.88 | 0.66% | 1,541 |
| Dec 8, 2025 | 496.50 | 500.04 | 484.77 | 485.66 | 485.66 | -2.30% | 169 |
| Dec 5, 2025 | 488.77 | 497.66 | 486.06 | 497.11 | 497.11 | 1.29% | 1,856 |
| Dec 4, 2025 | 491.00 | 494.47 | 489.11 | 490.80 | 490.80 | 0.07% | 420 |
| Dec 3, 2025 | 489.72 | 491.96 | 485.41 | 490.48 | 490.48 | 0.37% | 523 |
| Dec 2, 2025 | 487.32 | 491.63 | 483.83 | 488.68 | 488.68 | -0.70% | 19,280 |
| Dec 1, 2025 | 475.75 | 494.21 | 475.75 | 492.14 | 492.14 | -0.25% | 287 |
| Nov 28, 2025 | 488.62 | 493.39 | 481.85 | 493.37 | 493.37 | 1.10% | 577 |
| Nov 26, 2025 | 487.74 | 490.43 | 479.80 | 488.02 | 488.02 | 0.35% | 111,363 |
| Nov 25, 2025 | 479.25 | 486.79 | 476.80 | 486.31 | 486.31 | 1.29% | 839 |
| Nov 24, 2025 | 481.75 | 483.87 | 476.86 | 480.13 | 480.13 | -0.42% | 1,032 |
| Nov 21, 2025 | 478.93 | 482.77 | 470.67 | 482.17 | 482.17 | 1.60% | 666 |
| Nov 20, 2025 | 478.99 | 480.54 | 472.86 | 474.55 | 473.61 | 0.35% | 2,015 |
| Nov 19, 2025 | 469.26 | 475.80 | 468.10 | 472.89 | 471.95 | 0.03% | 141 |
| Nov 18, 2025 | 469.07 | 481.99 | 465.81 | 472.75 | 471.81 | -1.08% | 554 |
| Nov 17, 2025 | 486.67 | 486.67 | 475.01 | 477.90 | 476.95 | -1.21% | 437 |
| Nov 14, 2025 | 490.09 | 492.44 | 482.76 | 483.73 | 482.77 | -1.55% | 573 |
| Nov 13, 2025 | 491.00 | 493.29 | 484.10 | 491.34 | 490.37 | -0.06% | 382 |
| Nov 12, 2025 | 490.57 | 498.10 | 490.57 | 491.63 | 490.66 | -0.38% | 1,198 |
| Nov 11, 2025 | 486.86 | 494.55 | 481.85 | 493.50 | 492.52 | 2.17% | 48 |
| Nov 10, 2025 | 479.01 | 488.78 | 475.75 | 483.02 | 482.06 | -0.09% | 513 |
| Nov 7, 2025 | 484.33 | 484.33 | 480.00 | 483.45 | 482.49 | 0.03% | 196 |
| Nov 6, 2025 | 481.21 | 488.50 | 479.73 | 483.31 | 482.35 | -0.66% | 1,011 |