Moody's Corporation (MCO)
NYSE: MCO · Real-Time Price · USD
479.32
-2.32 (-0.48%)
May 30, 2025, 4:00 PM - Market closed
Moody's Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 481.90 | 482.25 | 475.78 | 479.32 | 479.32 | -0.48% | 1,422,078 |
| May 29, 2025 | 480.30 | 482.33 | 476.98 | 481.64 | 481.64 | 0.65% | 422,584 |
| May 28, 2025 | 479.74 | 483.07 | 477.78 | 478.51 | 478.51 | -0.57% | 663,317 |
| May 27, 2025 | 474.90 | 481.92 | 473.82 | 481.24 | 481.24 | 2.47% | 609,356 |
| May 23, 2025 | 468.69 | 472.42 | 466.80 | 469.65 | 469.65 | -0.45% | 363,821 |
| May 22, 2025 | 472.28 | 475.40 | 468.78 | 471.76 | 471.76 | -0.22% | 495,195 |
| May 21, 2025 | 484.11 | 486.47 | 472.51 | 472.78 | 472.78 | -2.92% | 624,098 |
| May 20, 2025 | 488.08 | 490.59 | 483.81 | 486.99 | 486.99 | -1.04% | 382,865 |
| May 19, 2025 | 483.98 | 493.30 | 482.31 | 492.10 | 492.10 | 0.65% | 551,537 |
| May 16, 2025 | 486.96 | 489.49 | 484.72 | 488.90 | 488.90 | 0.32% | 505,281 |
| May 15, 2025 | 479.05 | 488.61 | 478.17 | 487.33 | 486.40 | 1.73% | 570,586 |
| May 14, 2025 | 485.66 | 486.33 | 477.82 | 479.05 | 478.13 | -1.17% | 612,256 |
| May 13, 2025 | 486.74 | 490.91 | 484.69 | 484.70 | 483.77 | -0.48% | 477,370 |
| May 12, 2025 | 484.75 | 487.53 | 477.81 | 487.06 | 486.13 | 3.48% | 918,659 |
| May 9, 2025 | 471.47 | 473.13 | 468.63 | 470.67 | 469.77 | -0.21% | 613,073 |
| May 8, 2025 | 469.38 | 478.99 | 469.38 | 471.67 | 470.77 | 0.81% | 775,614 |
| May 7, 2025 | 463.93 | 470.19 | 463.54 | 467.87 | 466.97 | 1.07% | 827,713 |
| May 6, 2025 | 460.54 | 466.94 | 459.04 | 462.92 | 462.03 | -0.38% | 457,453 |
| May 5, 2025 | 461.90 | 467.91 | 460.94 | 464.68 | 463.79 | -0.02% | 555,676 |
| May 2, 2025 | 458.10 | 466.71 | 458.10 | 464.75 | 463.86 | 2.85% | 733,552 |
| May 1, 2025 | 450.71 | 456.78 | 450.42 | 451.86 | 450.99 | -0.28% | 624,699 |
| Apr 30, 2025 | 443.32 | 454.44 | 438.38 | 453.12 | 452.25 | 1.37% | 838,369 |
| Apr 29, 2025 | 439.37 | 449.06 | 437.74 | 447.00 | 446.14 | 1.64% | 673,024 |
| Apr 28, 2025 | 439.93 | 443.22 | 434.66 | 439.78 | 438.94 | 0.26% | 618,423 |
| Apr 25, 2025 | 436.80 | 439.77 | 433.53 | 438.62 | 437.78 | -0.22% | 691,302 |
| Apr 24, 2025 | 433.34 | 441.17 | 429.45 | 439.58 | 438.74 | 2.05% | 974,225 |
| Apr 23, 2025 | 443.16 | 449.00 | 429.44 | 430.77 | 429.94 | 0.21% | 1,147,955 |
| Apr 22, 2025 | 420.99 | 431.64 | 409.00 | 429.87 | 429.05 | 4.01% | 1,095,791 |
| Apr 21, 2025 | 419.00 | 423.27 | 406.75 | 413.30 | 412.51 | -2.72% | 1,215,968 |
| Apr 17, 2025 | 430.45 | 431.24 | 421.75 | 424.86 | 424.05 | -0.19% | 953,322 |
| Apr 16, 2025 | 432.26 | 436.59 | 420.30 | 425.69 | 424.87 | -2.15% | 635,120 |
| Apr 15, 2025 | 437.80 | 441.28 | 434.05 | 435.05 | 434.22 | -0.60% | 777,039 |
| Apr 14, 2025 | 436.98 | 439.21 | 433.00 | 437.67 | 436.83 | 2.16% | 743,260 |
| Apr 11, 2025 | 420.08 | 430.76 | 412.42 | 428.43 | 427.61 | 1.28% | 883,923 |
| Apr 10, 2025 | 430.09 | 431.74 | 407.84 | 423.03 | 422.22 | -3.55% | 1,330,598 |
| Apr 9, 2025 | 389.37 | 440.18 | 385.61 | 438.59 | 437.75 | 10.56% | 2,532,911 |
| Apr 8, 2025 | 416.29 | 419.82 | 390.71 | 396.70 | 395.94 | -0.33% | 1,311,471 |
| Apr 7, 2025 | 391.66 | 415.66 | 378.71 | 398.00 | 397.24 | -1.10% | 2,384,294 |
| Apr 4, 2025 | 428.55 | 431.03 | 400.58 | 402.43 | 401.66 | -9.03% | 2,309,154 |
| Apr 3, 2025 | 455.10 | 458.56 | 441.66 | 442.39 | 441.54 | -6.05% | 1,164,806 |
| Apr 2, 2025 | 463.36 | 471.92 | 462.46 | 470.89 | 469.99 | 0.45% | 639,007 |
| Apr 1, 2025 | 463.08 | 469.99 | 462.38 | 468.78 | 467.88 | 0.66% | 674,295 |
| Mar 31, 2025 | 458.58 | 468.34 | 456.04 | 465.69 | 464.80 | 0.93% | 866,522 |
| Mar 28, 2025 | 468.56 | 471.31 | 460.22 | 461.38 | 460.50 | -1.62% | 535,953 |
| Mar 27, 2025 | 469.89 | 471.86 | 465.32 | 468.98 | 468.08 | -0.24% | 526,738 |
| Mar 26, 2025 | 478.21 | 480.86 | 467.18 | 470.10 | 469.20 | -1.50% | 649,239 |
| Mar 25, 2025 | 471.81 | 478.37 | 469.11 | 477.24 | 476.32 | 1.72% | 754,948 |
| Mar 24, 2025 | 466.22 | 470.89 | 462.01 | 469.15 | 468.25 | 2.10% | 911,012 |
| Mar 21, 2025 | 456.13 | 459.88 | 452.94 | 459.49 | 458.61 | -0.07% | 1,091,191 |
| Mar 20, 2025 | 457.71 | 461.87 | 456.25 | 459.79 | 458.91 | -0.11% | 778,103 |