Moody's Corporation (MCO)
NYSE: MCO · Real-Time Price · USD
476.48
-4.34 (-0.90%)
At close: Sep 30, 2025, 4:00 PM EDT
476.19
-0.29 (-0.06%)
After-hours: Sep 30, 2025, 5:08 PM EDT
Moody's Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 479.81 | 480.78 | 473.85 | 476.48 | - | -0.90% | 598,274 |
| Sep 29, 2025 | 479.84 | 482.32 | 477.72 | 480.82 | 480.82 | 0.86% | 560,345 |
| Sep 26, 2025 | 474.38 | 479.10 | 473.13 | 476.74 | 476.74 | 0.86% | 520,823 |
| Sep 25, 2025 | 474.75 | 476.79 | 470.17 | 472.69 | 472.69 | -0.44% | 594,546 |
| Sep 24, 2025 | 473.73 | 476.75 | 469.00 | 474.80 | 474.80 | -0.42% | 834,240 |
| Sep 23, 2025 | 488.29 | 489.78 | 473.93 | 476.78 | 476.78 | -2.36% | 947,872 |
| Sep 22, 2025 | 483.00 | 490.42 | 482.50 | 488.29 | 488.29 | 1.57% | 1,199,969 |
| Sep 19, 2025 | 484.98 | 487.53 | 480.00 | 480.74 | 480.74 | -0.33% | 2,013,108 |
| Sep 18, 2025 | 512.02 | 514.38 | 475.69 | 482.32 | 482.32 | -5.75% | 1,854,622 |
| Sep 17, 2025 | 512.61 | 517.13 | 509.13 | 511.77 | 511.77 | 0.74% | 553,296 |
| Sep 16, 2025 | 507.70 | 509.75 | 503.24 | 508.00 | 508.00 | -0.15% | 504,224 |
| Sep 15, 2025 | 512.65 | 513.94 | 508.24 | 508.76 | 508.76 | -0.69% | 589,538 |
| Sep 12, 2025 | 517.46 | 519.25 | 511.59 | 512.31 | 512.31 | -1.23% | 490,256 |
| Sep 11, 2025 | 507.93 | 519.54 | 504.55 | 518.70 | 518.70 | 2.49% | 844,138 |
| Sep 10, 2025 | 506.89 | 510.85 | 504.50 | 506.08 | 506.08 | -0.37% | 627,747 |
| Sep 9, 2025 | 505.67 | 508.56 | 503.39 | 507.96 | 507.96 | 0.07% | 449,963 |
| Sep 8, 2025 | 499.18 | 508.67 | 497.87 | 507.63 | 507.63 | 1.72% | 735,440 |
| Sep 5, 2025 | 502.22 | 503.77 | 492.97 | 499.03 | 499.03 | -0.15% | 565,183 |
| Sep 4, 2025 | 496.00 | 500.35 | 495.56 | 499.76 | 499.76 | 0.67% | 714,261 |
| Sep 3, 2025 | 496.33 | 498.24 | 493.14 | 496.44 | 496.44 | -0.41% | 550,867 |
| Sep 2, 2025 | 503.32 | 503.66 | 496.59 | 498.50 | 498.50 | -2.21% | 721,893 |
| Aug 29, 2025 | 508.44 | 511.90 | 507.74 | 509.76 | 509.76 | 0.06% | 483,603 |
| Aug 28, 2025 | 509.94 | 512.27 | 508.40 | 509.43 | 509.43 | -0.13% | 506,884 |
| Aug 27, 2025 | 510.75 | 513.50 | 509.87 | 510.07 | 510.07 | -0.26% | 433,383 |
| Aug 26, 2025 | 508.45 | 512.05 | 505.86 | 511.39 | 511.39 | 0.27% | 616,548 |
| Aug 25, 2025 | 516.11 | 517.37 | 508.99 | 510.00 | 510.00 | -1.16% | 723,518 |
| Aug 22, 2025 | 510.91 | 518.67 | 510.59 | 516.01 | 516.01 | 1.28% | 642,968 |
| Aug 21, 2025 | 511.98 | 513.69 | 508.62 | 509.47 | 509.47 | -1.06% | 492,754 |
| Aug 20, 2025 | 510.61 | 516.31 | 510.61 | 514.95 | 514.95 | 0.58% | 471,118 |
| Aug 19, 2025 | 511.16 | 517.46 | 510.11 | 512.00 | 512.00 | 0.55% | 762,833 |
| Aug 18, 2025 | 515.53 | 516.52 | 508.68 | 509.22 | 509.22 | -1.40% | 542,910 |
| Aug 15, 2025 | 521.45 | 522.93 | 516.25 | 516.46 | 516.46 | -0.93% | 410,190 |
| Aug 14, 2025 | 516.68 | 523.07 | 513.51 | 521.32 | 520.37 | 0.04% | 531,941 |
| Aug 13, 2025 | 520.00 | 522.79 | 517.07 | 521.13 | 520.18 | 0.98% | 520,929 |
| Aug 12, 2025 | 513.06 | 519.31 | 512.70 | 516.05 | 515.11 | 0.86% | 588,671 |
| Aug 11, 2025 | 516.45 | 518.29 | 510.91 | 511.66 | 510.73 | -0.70% | 591,316 |
| Aug 8, 2025 | 516.22 | 519.61 | 513.79 | 515.29 | 514.35 | 0.24% | 375,090 |
| Aug 7, 2025 | 521.35 | 523.19 | 512.23 | 514.06 | 513.13 | -0.66% | 609,039 |
| Aug 6, 2025 | 516.87 | 518.24 | 510.96 | 517.48 | 516.54 | 0.32% | 621,134 |
| Aug 5, 2025 | 520.91 | 522.14 | 514.52 | 515.85 | 514.91 | -0.77% | 841,060 |
| Aug 4, 2025 | 504.72 | 520.59 | 502.02 | 519.85 | 518.91 | 3.70% | 886,499 |
| Aug 1, 2025 | 510.19 | 510.19 | 496.19 | 501.28 | 500.37 | -2.80% | 1,115,743 |
| Jul 31, 2025 | 510.68 | 521.00 | 509.31 | 515.73 | 514.79 | 0.61% | 1,260,636 |
| Jul 30, 2025 | 511.56 | 519.92 | 510.41 | 512.62 | 511.69 | 0.42% | 1,156,179 |
| Jul 29, 2025 | 510.70 | 512.72 | 505.66 | 510.50 | 509.57 | 0.59% | 849,683 |
| Jul 28, 2025 | 511.33 | 515.71 | 507.00 | 507.50 | 506.58 | -1.06% | 459,251 |
| Jul 25, 2025 | 512.92 | 516.21 | 511.99 | 512.95 | 512.02 | -0.03% | 688,529 |
| Jul 24, 2025 | 509.62 | 518.48 | 507.35 | 513.09 | 512.16 | 1.03% | 847,039 |
| Jul 23, 2025 | 484.29 | 513.81 | 480.59 | 507.88 | 506.96 | 1.76% | 1,243,867 |
| Jul 22, 2025 | 499.10 | 500.61 | 492.77 | 499.12 | 498.21 | -0.21% | 987,823 |