Skip to main content
logo
Moody's Corporation (LON:0K36)
London flag London · Delayed Price · Currency is GBP · Price in USD
482.17
+8.55 (1.81%)
At close: Nov 21, 2025

Moody's Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 2025478.99480.54472.86474.55473.610.35%2,015
Nov 19, 2025469.26475.80468.10472.89471.950.03%141
Nov 18, 2025469.07481.99465.81472.75471.81-1.08%554
Nov 17, 2025486.67486.67475.01477.90476.95-1.21%437
Nov 14, 2025490.09492.44482.76483.73482.77-1.55%573
Nov 13, 2025491.00493.29484.10491.34490.37-0.06%382
Nov 12, 2025490.57498.10490.57491.63490.66-0.38%1,198
Nov 11, 2025486.86494.55481.85493.50492.522.17%48
Nov 10, 2025479.01488.78475.75483.02482.06-0.09%513
Nov 7, 2025484.33484.33480.00483.45482.490.03%196
Nov 6, 2025481.21488.50479.73483.31482.35-0.66%1,011
Nov 5, 2025485.28488.78483.81486.52485.56-0.21%421
Nov 4, 2025484.92487.53483.18487.52486.561.12%1,201
Nov 3, 2025477.86482.11474.43482.11481.160.24%612
Oct 31, 2025471.20482.91471.20480.95480.00-0.04%411
Oct 30, 2025464.81487.54464.81481.13480.182.39%776
Oct 29, 2025488.89490.71469.87469.88468.95-4.94%386
Oct 28, 2025495.00497.24493.10494.32493.34-0.26%267
Oct 27, 2025494.00497.51493.20495.61494.630.95%1,086
Oct 24, 2025483.80490.95481.82490.95489.982.12%118
Oct 23, 2025475.47480.82471.48480.75479.800.42%383
Oct 22, 2025494.00494.00473.80478.75477.80-1.27%2,847
Oct 21, 2025477.13484.90473.94484.89483.932.23%477
Oct 20, 2025483.05483.05469.49474.31473.370.73%167
Oct 17, 2025477.56477.56466.19470.89469.960.20%329
Oct 16, 2025478.68479.34469.95469.95469.02-1.89%215
Oct 15, 2025480.45486.23476.15479.00478.05-0.59%610
Oct 14, 2025470.40481.85470.40481.85480.890.99%570
Oct 13, 2025488.81488.81466.29477.10476.16-1.92%304
Oct 10, 2025495.20496.65486.44486.44485.47-1.01%158
Oct 9, 2025490.65495.92490.65491.41490.440.31%185
Oct 8, 2025487.30493.85486.81489.89488.920.85%476
Oct 7, 2025487.47487.85483.66485.74484.78-0.03%211
Oct 6, 2025483.59489.68482.44485.87484.90-0.13%648
Oct 3, 2025481.89487.03479.36486.51485.551.23%1,012
Oct 2, 2025479.50482.91472.95480.61479.660.59%718
Oct 1, 2025477.16482.27475.21477.80476.850.35%479
Sep 30, 2025481.44481.44475.00476.12475.18-0.92%412
Sep 29, 2025479.84480.89477.85480.53479.580.88%1,239
Sep 26, 2025474.38478.43473.95476.32475.381.17%1,610
Sep 25, 2025474.75477.15470.80470.80469.87-0.97%4,668
Sep 24, 2025471.69475.86469.00475.40474.46-0.69%1,499
Sep 23, 2025491.38491.54477.85478.72477.77-1.89%850
Sep 22, 2025489.49489.49481.70487.93486.960.43%934
Sep 19, 2025488.00488.68481.38485.85484.890.07%503
Sep 18, 2025512.66516.22484.96485.50484.54-5.44%264
Sep 17, 2025514.93515.29508.65513.45512.431.32%91
Sep 16, 2025512.26512.26503.26506.74505.74-0.70%253
Sep 15, 2025512.91517.20509.77510.30509.29-0.75%195
Sep 12, 2025520.06520.06513.45514.15513.14-0.43%162