Moody's Corporation (MCO)
NYSE: MCO · Real-Time Price · USD
476.27
+6.27 (1.33%)
Jun 23, 2025, 4:00 PM - Market closed

Moody's Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 23, 2025470.56476.47467.90476.27476.271.33%693,543
Jun 20, 2025473.25474.24467.73470.00470.00-0.11%799,358
Jun 18, 2025471.89476.06469.84470.51470.51-0.15%528,087
Jun 17, 2025473.06475.63470.12471.23471.23-1.19%417,063
Jun 16, 2025476.67480.75474.09476.92476.921.07%564,136
Jun 13, 2025475.24477.20470.51471.88471.88-1.90%471,877
Jun 12, 2025479.07481.31470.98481.01481.01-0.52%490,229
Jun 11, 2025485.16488.56482.40483.54483.54-0.31%482,011
Jun 10, 2025486.30487.06483.44485.02485.02-0.11%631,535
Jun 9, 2025488.65489.85482.51485.55485.55-0.70%485,906
Jun 6, 2025490.78493.58487.45488.95488.950.29%373,086
Jun 5, 2025487.80489.89484.65487.54487.540.42%511,476
Jun 4, 2025484.43488.37481.41485.52485.520.72%565,880
Jun 3, 2025476.35482.65474.49482.07482.070.45%632,994
Jun 2, 2025475.62480.57469.57479.93479.930.13%504,154
May 30, 2025481.90482.25475.78479.32479.32-0.48%1,422,078
May 29, 2025480.30482.33476.98481.64481.640.65%422,584
May 28, 2025479.74483.07477.78478.51478.51-0.57%663,317
May 27, 2025474.90481.92473.82481.24481.242.47%609,356
May 23, 2025468.69472.42466.80469.65469.65-0.45%363,821
May 22, 2025472.28475.40468.78471.76471.76-0.22%495,195
May 21, 2025484.11486.47472.51472.78472.78-2.92%624,098
May 20, 2025488.08490.59483.81486.99486.99-1.04%382,865
May 19, 2025483.98493.30482.31492.10492.100.65%551,537
May 16, 2025486.96489.49484.72488.90488.900.32%505,281
May 15, 2025479.05488.61478.17487.33486.401.73%570,586
May 14, 2025485.66486.33477.82479.05478.13-1.17%612,256
May 13, 2025486.74490.91484.69484.70483.77-0.48%477,370
May 12, 2025484.75487.53477.81487.06486.133.48%918,659
May 9, 2025471.47473.13468.63470.67469.77-0.21%613,073
May 8, 2025469.38478.99469.38471.67470.770.81%775,614
May 7, 2025463.93470.19463.54467.87466.971.07%827,713
May 6, 2025460.54466.94459.04462.92462.03-0.38%457,453
May 5, 2025461.90467.91460.94464.68463.79-0.02%555,676
May 2, 2025458.10466.71458.10464.75463.862.85%733,552
May 1, 2025450.71456.78450.42451.86450.99-0.28%624,699
Apr 30, 2025443.32454.44438.38453.12452.251.37%838,369
Apr 29, 2025439.37449.06437.74447.00446.141.64%673,024
Apr 28, 2025439.93443.22434.66439.78438.940.26%618,423
Apr 25, 2025436.80439.77433.53438.62437.78-0.22%691,302
Apr 24, 2025433.34441.17429.45439.58438.742.05%974,225
Apr 23, 2025443.16449.00429.44430.77429.940.21%1,147,955
Apr 22, 2025420.99431.64409.00429.87429.054.01%1,095,791
Apr 21, 2025419.00423.27406.75413.30412.51-2.72%1,215,968
Apr 17, 2025430.45431.24421.75424.86424.05-0.19%953,322
Apr 16, 2025432.26436.59420.30425.69424.87-2.15%635,120
Apr 15, 2025437.80441.28434.05435.05434.22-0.60%777,039
Apr 14, 2025436.98439.21433.00437.67436.832.16%743,260
Apr 11, 2025420.08430.76412.42428.43427.611.28%883,923
Apr 10, 2025430.09431.74407.84423.03422.22-3.55%1,330,598