Moody's Corporation (MCO)
NYSE: MCO · Real-Time Price · USD
471.67
+3.80 (0.81%)
At close: May 8, 2025, 4:00 PM
472.99
+1.32 (0.28%)
Pre-market: May 9, 2025, 8:39 AM EDT
Moody's Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 469.38 | 478.99 | 469.38 | 471.67 | 471.67 | 0.81% | 775,614 |
| May 7, 2025 | 463.93 | 470.19 | 463.54 | 467.87 | 467.87 | 1.07% | 827,713 |
| May 6, 2025 | 460.54 | 466.94 | 459.04 | 462.92 | 462.92 | -0.38% | 457,453 |
| May 5, 2025 | 461.90 | 467.91 | 460.94 | 464.68 | 464.68 | -0.02% | 555,676 |
| May 2, 2025 | 458.10 | 466.71 | 458.10 | 464.75 | 464.75 | 2.85% | 733,552 |
| May 1, 2025 | 450.71 | 456.78 | 450.42 | 451.86 | 451.86 | -0.28% | 624,699 |
| Apr 30, 2025 | 443.32 | 454.44 | 438.38 | 453.12 | 453.12 | 1.37% | 838,369 |
| Apr 29, 2025 | 439.37 | 449.06 | 437.74 | 447.00 | 447.00 | 1.64% | 673,024 |
| Apr 28, 2025 | 439.93 | 443.22 | 434.66 | 439.78 | 439.78 | 0.26% | 618,423 |
| Apr 25, 2025 | 436.80 | 439.77 | 433.53 | 438.62 | 438.62 | -0.22% | 691,302 |
| Apr 24, 2025 | 433.34 | 441.17 | 429.45 | 439.58 | 439.58 | 2.05% | 974,225 |
| Apr 23, 2025 | 443.16 | 449.00 | 429.44 | 430.77 | 430.77 | 0.21% | 1,147,955 |
| Apr 22, 2025 | 420.99 | 431.64 | 409.00 | 429.87 | 429.87 | 4.01% | 1,095,791 |
| Apr 21, 2025 | 419.00 | 423.27 | 406.75 | 413.30 | 413.30 | -2.72% | 1,215,968 |
| Apr 17, 2025 | 430.45 | 431.24 | 421.75 | 424.86 | 424.86 | -0.19% | 953,322 |
| Apr 16, 2025 | 432.26 | 436.59 | 420.30 | 425.69 | 425.69 | -2.15% | 635,120 |
| Apr 15, 2025 | 437.80 | 441.28 | 434.05 | 435.05 | 435.05 | -0.60% | 777,039 |
| Apr 14, 2025 | 436.98 | 439.21 | 433.00 | 437.67 | 437.67 | 2.16% | 743,260 |
| Apr 11, 2025 | 420.08 | 430.76 | 412.42 | 428.43 | 428.43 | 1.28% | 883,923 |
| Apr 10, 2025 | 430.09 | 431.74 | 407.84 | 423.03 | 423.03 | -3.55% | 1,330,598 |
| Apr 9, 2025 | 389.37 | 440.18 | 385.61 | 438.59 | 438.59 | 10.56% | 2,532,911 |
| Apr 8, 2025 | 416.29 | 419.82 | 390.71 | 396.70 | 396.70 | -0.33% | 1,311,471 |
| Apr 7, 2025 | 391.66 | 415.66 | 378.71 | 398.00 | 398.00 | -1.10% | 2,384,294 |
| Apr 4, 2025 | 428.55 | 431.03 | 400.58 | 402.43 | 402.43 | -9.03% | 2,309,154 |
| Apr 3, 2025 | 455.10 | 458.56 | 441.66 | 442.39 | 442.39 | -6.05% | 1,164,806 |
| Apr 2, 2025 | 463.36 | 471.92 | 462.46 | 470.89 | 470.89 | 0.45% | 639,007 |
| Apr 1, 2025 | 463.08 | 469.99 | 462.38 | 468.78 | 468.78 | 0.66% | 674,295 |
| Mar 31, 2025 | 458.58 | 468.34 | 456.04 | 465.69 | 465.69 | 0.93% | 866,522 |
| Mar 28, 2025 | 468.56 | 471.31 | 460.22 | 461.38 | 461.38 | -1.62% | 535,953 |
| Mar 27, 2025 | 469.89 | 471.86 | 465.32 | 468.98 | 468.98 | -0.24% | 526,738 |
| Mar 26, 2025 | 478.21 | 480.86 | 467.18 | 470.10 | 470.10 | -1.50% | 649,239 |
| Mar 25, 2025 | 471.81 | 478.37 | 469.11 | 477.24 | 477.24 | 1.72% | 754,948 |
| Mar 24, 2025 | 466.22 | 470.89 | 462.01 | 469.15 | 469.15 | 2.10% | 911,012 |
| Mar 21, 2025 | 456.13 | 459.88 | 452.94 | 459.49 | 459.49 | -0.07% | 1,091,191 |
| Mar 20, 2025 | 457.71 | 461.87 | 456.25 | 459.79 | 459.79 | -0.11% | 778,103 |
| Mar 19, 2025 | 450.76 | 462.32 | 448.98 | 460.31 | 460.31 | 2.27% | 1,004,553 |
| Mar 18, 2025 | 451.95 | 455.08 | 446.56 | 450.10 | 450.10 | -0.77% | 611,812 |
| Mar 17, 2025 | 444.43 | 456.77 | 444.43 | 453.59 | 453.59 | 1.51% | 975,180 |
| Mar 14, 2025 | 442.55 | 449.34 | 440.86 | 446.84 | 446.84 | 2.06% | 873,899 |
| Mar 13, 2025 | 441.13 | 443.00 | 435.48 | 437.80 | 437.80 | -0.98% | 725,015 |
| Mar 12, 2025 | 447.50 | 449.46 | 436.88 | 442.12 | 442.12 | -0.39% | 1,116,738 |
| Mar 11, 2025 | 450.98 | 451.10 | 441.17 | 443.85 | 443.85 | -1.43% | 1,050,467 |
| Mar 10, 2025 | 454.26 | 458.51 | 446.34 | 450.29 | 450.29 | -2.43% | 1,183,170 |
| Mar 7, 2025 | 467.70 | 468.03 | 453.36 | 461.51 | 461.51 | -1.85% | 1,245,462 |
| Mar 6, 2025 | 474.07 | 477.81 | 467.27 | 470.23 | 470.23 | -2.48% | 1,098,808 |
| Mar 5, 2025 | 480.49 | 485.78 | 477.15 | 482.18 | 482.18 | 0.18% | 801,970 |
| Mar 4, 2025 | 497.85 | 498.76 | 478.62 | 481.30 | 481.30 | -4.12% | 1,103,497 |
| Mar 3, 2025 | 505.00 | 507.33 | 498.39 | 502.00 | 502.00 | -0.38% | 1,189,722 |
| Feb 28, 2025 | 499.06 | 503.95 | 493.99 | 503.94 | 503.94 | 2.25% | 869,540 |
| Feb 27, 2025 | 499.83 | 504.18 | 492.28 | 492.85 | 492.85 | -1.10% | 1,038,643 |