Skip to main content
Moody's Corporation (MCO)
NYSE: MCO · Real-Time Price · USD
466.35
+4.26 (0.92%)
At close: Dec 20, 2024, 4:00 PM
469.08
+2.73 (0.59%)
After-hours: Dec 20, 2024, 7:52 PM EST

Moody's Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 2024462.09471.16457.54466.35466.350.92%1,484,300
Dec 19, 2024469.73474.38461.80462.09462.09-1.70%829,052
Dec 18, 2024485.14488.95469.37470.09470.09-3.20%776,985
Dec 17, 2024486.75487.67482.26485.63485.63-0.73%574,935
Dec 16, 2024490.24492.71488.81489.20489.200.04%465,711
Dec 13, 2024495.00496.52486.82489.02489.02-1.16%406,324
Dec 12, 2024496.80498.76494.51494.74494.74-0.56%328,036
Dec 11, 2024492.45500.91489.91497.53497.531.24%540,075
Dec 10, 2024490.03493.65485.80491.46491.460.19%445,528
Dec 9, 2024491.26492.78487.28490.52490.52-0.86%412,136
Dec 6, 2024492.23496.81492.23494.76494.760.73%642,224
Dec 5, 2024496.00497.00489.45491.16491.16-1.41%529,000
Dec 4, 2024492.79498.59491.19498.20498.200.91%500,000
Dec 3, 2024497.91498.64492.82493.69493.69-0.75%398,600
Dec 2, 2024499.51500.22493.64497.41497.41-0.51%734,072
Nov 29, 2024498.24502.63498.24499.98499.98-0.18%507,201
Nov 27, 2024502.15503.95497.49500.88500.880.24%559,700
Nov 26, 2024495.40501.21492.50499.66499.661.14%721,426
Nov 25, 2024484.16494.76483.34494.03494.032.78%1,204,000
Nov 22, 2024477.93483.23477.02480.66480.660.57%436,000
Nov 21, 2024477.50479.42474.28477.92477.070.70%723,641
Nov 20, 2024472.54478.47463.57474.59473.751.24%934,001
Nov 19, 2024469.52472.36467.97468.78467.95-0.67%545,048
Nov 18, 2024470.84473.65467.81471.94471.10-0.29%525,100
Nov 15, 2024478.99479.71472.37473.31472.47-1.82%653,029
Nov 14, 2024485.36487.44480.83482.09481.230.56%857,233
Nov 13, 2024476.35483.02475.93479.42478.570.83%911,735
Nov 12, 2024478.16480.11474.47475.48474.63-0.62%530,600
Nov 11, 2024478.81480.70476.35478.45477.600.27%704,340
Nov 8, 2024469.18479.35467.60477.18476.332.49%720,016
Nov 7, 2024464.17466.59460.74465.57464.740.96%741,114
Nov 6, 2024474.12476.52450.44461.14460.32-0.23%1,335,465
Nov 5, 2024458.69462.20458.41462.20461.380.83%454,828
Nov 4, 2024455.92458.57454.17458.41457.590.45%542,115
Nov 1, 2024455.98459.54454.94456.36455.550.51%582,600
Oct 31, 2024457.25459.77453.95454.04453.23-1.07%688,200
Oct 30, 2024459.37463.27457.24458.96458.14-0.33%565,665
Oct 29, 2024460.00463.87458.78460.50459.68-0.35%675,007
Oct 28, 2024467.09468.00461.31462.14461.32-0.14%455,200
Oct 25, 2024468.49469.71461.24462.80461.98-0.89%481,700
Oct 24, 2024466.01470.69463.49466.94466.11-0.41%796,000
Oct 23, 2024470.00473.06465.58468.86468.030.24%695,030
Oct 22, 2024475.44475.44464.50467.73466.90-3.95%1,254,281
Oct 21, 2024486.64489.16483.97486.96486.09-0.31%886,200
Oct 18, 2024487.46489.01483.96488.46487.590.48%656,016
Oct 17, 2024490.14494.20484.91486.11485.25-0.80%703,635
Oct 16, 2024484.95490.36482.74490.04489.170.59%587,800
Oct 15, 2024481.00489.31481.00487.18486.311.61%752,908
Oct 14, 2024475.05480.19474.79479.44478.590.91%459,200
Oct 11, 2024471.58475.29471.01475.11474.261.22%527,500
Oct 10, 2024472.00473.43467.78469.40468.57-0.77%556,157
Oct 9, 2024471.02474.21468.82473.04472.200.43%1,086,600
Oct 8, 2024463.68471.70462.59471.00470.162.95%1,049,126
Oct 7, 2024461.83464.00456.65457.52456.71-0.65%1,022,411
Oct 4, 2024469.36469.59458.90460.53459.71-1.52%1,308,959
Oct 3, 2024471.36472.00466.50467.63466.80-0.54%576,155
Oct 2, 2024472.21474.51468.33470.19469.35-0.26%717,600
Oct 1, 2024476.91476.91469.00471.40470.56-0.67%1,137,549
Sep 30, 2024473.27476.69471.44474.59473.750.23%1,366,235
Sep 27, 2024474.48477.25473.00473.49472.65-0.11%582,637
Sep 26, 2024475.26477.93471.26474.03473.19-0.45%592,100
Sep 25, 2024480.29480.80474.84476.15475.30-0.67%545,202
Sep 24, 2024477.40479.54472.03479.38478.530.08%810,600
Sep 23, 2024489.24494.01477.60479.00478.15-3.17%957,947
Sep 20, 2024488.53495.10487.77494.66493.780.93%1,466,200
Sep 19, 2024491.02492.48487.07490.11489.241.12%697,929
Sep 18, 2024482.43489.00480.76484.67483.810.40%619,529
Sep 17, 2024484.99485.31480.19482.73481.87-0.44%613,000
Sep 16, 2024478.91486.43478.57484.84483.981.65%954,000
Sep 13, 2024480.08482.37475.53476.96476.11-0.37%743,200
Sep 12, 2024476.27479.89473.56478.75477.900.03%860,400
Sep 11, 2024481.89481.89467.61478.59477.74-1.15%764,172
Sep 10, 2024483.69486.01479.35484.14483.280.39%687,700
Sep 9, 2024479.10487.07478.67482.25481.391.43%778,203
Sep 6, 2024484.55486.87473.92475.44474.59-1.74%689,100
Sep 5, 2024484.09486.79480.87483.85482.99-0.13%551,200
Sep 4, 2024482.00486.26480.52484.49483.630.52%577,414
Sep 3, 2024488.74490.18480.23481.97481.11-1.18%793,117
Aug 30, 2024484.47488.17480.69487.74486.870.97%822,600
Aug 29, 2024483.47486.56482.02483.06482.200.11%596,640
Aug 28, 2024484.40488.64480.77482.53481.67-0.34%612,300
Aug 27, 2024479.63485.40476.86484.18483.320.91%515,900
Aug 26, 2024481.93483.21478.79479.81478.960.09%453,728
Aug 23, 2024482.10483.56475.64479.38478.53-0.13%520,114
Aug 22, 2024475.18480.71475.18480.00479.150.95%990,072
Aug 21, 2024472.93476.84471.43475.47474.620.41%527,920
Aug 20, 2024471.84474.54470.50473.54472.700.74%601,844
Aug 19, 2024467.92471.94467.41470.08469.240.72%479,826
Aug 16, 2024466.61467.92463.71466.72465.89-0.09%429,700
Aug 15, 2024466.58469.78465.01467.12465.440.21%528,252
Aug 14, 2024464.39467.03461.84466.15464.470.36%807,125
Aug 13, 2024464.24466.92461.96464.47462.800.84%893,136
Aug 12, 2024464.80465.00459.53460.58458.92-0.94%581,332
Aug 9, 2024459.93465.30458.00464.93463.261.12%649,043
Aug 8, 2024451.22461.09450.01459.78458.131.94%630,021
Aug 7, 2024452.20461.97450.50451.05449.430.45%713,815
Aug 6, 2024443.00455.60443.00449.02447.412.01%879,924
Aug 5, 2024452.86452.86439.23440.17438.59-4.43%1,326,148
Aug 2, 2024456.59461.89449.88460.59458.93-0.06%1,283,824
Aug 1, 2024458.60461.77456.75460.88459.220.96%1,086,406