Moody's Corporation (LON:0K36)
London · Delayed Price · Currency is GBP · Price in USD 488.42
+9.85 (2.06%)
Aug 14, 2026, 1:31 PM GMT
LON:0K36 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 468.23 | 498.00 | 468.23 | 479.60 | 478.56 | 0.47% | 68 |
| Aug 12, 2026 | 480.00 | 485.00 | 470.20 | 477.34 | 476.31 | -0.28% | 49 |
| Aug 11, 2026 | 475.05 | 488.00 | 461.88 | 478.66 | 477.62 | -0.04% | 70 |
| Aug 10, 2026 | 479.32 | 498.90 | 470.60 | 478.84 | 477.80 | 0.44% | 163 |
| Aug 7, 2026 | 486.21 | 486.21 | 472.42 | 476.75 | 475.72 | 0.58% | 249 |
| Aug 6, 2026 | 487.98 | 489.00 | 471.61 | 474.02 | 472.99 | -2.08% | 273 |
| Aug 5, 2026 | 487.28 | 495.00 | 480.14 | 484.11 | 483.06 | 0.13% | 179 |
| Aug 4, 2026 | 485.75 | 491.34 | 478.00 | 483.46 | 482.41 | 0.44% | 227 |
| Aug 3, 2026 | 481.43 | 491.80 | 471.51 | 481.32 | 480.28 | 0.22% | 1,485 |
| Jul 31, 2026 | 488.00 | 490.01 | 472.20 | 480.25 | 479.21 | 0.16% | 862 |
| Jul 30, 2026 | 482.00 | 490.28 | 461.88 | 479.50 | 478.46 | -1.26% | 1,824 |
| Jul 29, 2026 | 470.84 | 498.90 | 470.84 | 485.64 | 484.59 | 0.20% | 380 |
| Jul 28, 2026 | 490.00 | 495.00 | 477.29 | 484.68 | 483.63 | -1.15% | 248 |
| Jul 27, 2026 | 469.59 | 495.38 | 467.00 | 490.34 | 489.28 | 3.61% | 125 |
| Jul 24, 2026 | 485.00 | 485.00 | 469.11 | 473.27 | 472.25 | -0.21% | 129 |
| Jul 23, 2026 | 483.66 | 500.00 | 473.23 | 474.28 | 473.25 | -2.87% | 812 |
| Jul 22, 2026 | 475.00 | 510.00 | 475.00 | 488.31 | 487.25 | -0.35% | 1,129 |
| Jul 21, 2026 | 500.40 | 511.40 | 467.00 | 490.02 | 488.96 | -3.43% | 252 |
| Jul 20, 2026 | 504.00 | 525.00 | 501.31 | 507.43 | 506.33 | -0.57% | 511 |
| Jul 17, 2026 | 520.00 | 533.00 | 505.41 | 510.34 | 509.24 | -1.13% | 357 |
| Jul 16, 2026 | 500.53 | 520.00 | 498.17 | 516.15 | 515.03 | 2.35% | 345 |
| Jul 15, 2026 | 500.00 | 512.00 | 484.11 | 504.31 | 503.22 | 2.63% | 605 |
| Jul 14, 2026 | 494.00 | 500.00 | 480.00 | 491.41 | 490.35 | -0.97% | 138 |
| Jul 13, 2026 | 480.01 | 498.00 | 477.20 | 496.20 | 495.13 | 2.33% | 372 |
| Jul 10, 2026 | 500.00 | 503.98 | 480.65 | 484.90 | 483.85 | -0.21% | 191 |
| Jul 9, 2026 | 506.00 | 506.00 | 473.01 | 485.92 | 484.87 | -0.33% | 465 |
| Jul 8, 2026 | 493.55 | 504.23 | 475.82 | 487.55 | 486.50 | -3.01% | 663 |
| Jul 7, 2026 | 500.31 | 520.00 | 480.63 | 502.70 | 501.61 | 1.13% | 559 |
| Jul 6, 2026 | 490.51 | 499.00 | 480.00 | 497.08 | 496.00 | 2.55% | 630 |
| Jul 2, 2026 | 458.00 | 486.12 | 458.00 | 484.71 | 483.66 | 2.69% | 314 |
| Jul 1, 2026 | 455.00 | 474.40 | 446.09 | 471.99 | 470.97 | 3.98% | 175 |
| Jun 30, 2026 | 444.37 | 473.00 | 444.37 | 453.94 | 452.96 | 0.56% | 543 |
| Jun 29, 2026 | 449.11 | 457.41 | 436.32 | 451.41 | 450.43 | 0.31% | 181 |
| Jun 26, 2026 | 430.00 | 451.86 | 430.00 | 450.03 | 449.06 | 1.20% | 173 |
| Jun 25, 2026 | 455.10 | 459.19 | 444.10 | 444.71 | 443.75 | -1.80% | 216 |
| Jun 24, 2026 | 457.75 | 457.75 | 440.00 | 452.88 | 451.90 | 2.02% | 882 |
| Jun 23, 2026 | 453.33 | 462.00 | 440.00 | 443.90 | 442.94 | -1.07% | 2,241 |
| Jun 22, 2026 | 449.90 | 464.05 | 440.00 | 448.72 | 447.75 | -0.38% | 1,475 |
| Jun 18, 2026 | 466.62 | 470.00 | 449.38 | 450.44 | 449.47 | -2.01% | 450 |
| Jun 17, 2026 | 460.00 | 474.90 | 459.40 | 459.67 | 458.68 | -1.95% | 127 |
| Jun 16, 2026 | 454.06 | 470.99 | 440.49 | 468.83 | 467.82 | 2.52% | 1,549 |
| Jun 15, 2026 | 451.73 | 460.77 | 437.52 | 457.30 | 456.31 | 2.24% | 347 |
| Jun 12, 2026 | 453.80 | 453.80 | 437.00 | 447.28 | 446.31 | 0.33% | 321 |
| Jun 11, 2026 | 460.00 | 460.00 | 438.80 | 445.82 | 444.86 | -1.33% | 874 |
| Jun 10, 2026 | 449.94 | 460.00 | 440.00 | 451.83 | 450.85 | 0.58% | 28 |
| Jun 9, 2026 | 444.00 | 452.63 | 440.56 | 449.20 | 448.23 | 0.87% | 312 |
| Jun 8, 2026 | 454.00 | 454.00 | 440.00 | 445.33 | 444.37 | -1.99% | 3,978 |
| Jun 5, 2026 | 451.73 | 455.12 | 444.00 | 454.37 | 453.39 | 0.65% | 110 |
| Jun 4, 2026 | 451.00 | 460.84 | 442.90 | 451.45 | 450.47 | 0.90% | 1,127 |
| Jun 3, 2026 | 467.57 | 467.57 | 440.00 | 447.42 | 446.45 | -0.84% | 406 |