Moody's Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	520.11	530.54	518.68	524.82	524.82	1.45%	608,621
Jan 20, 2026	528.89	534.60	514.30	517.30	517.30	-4.01%	949,371
Jan 16, 2026	539.60	541.30	534.59	538.92	538.92	-0.13%	647,168
Jan 15, 2026	538.27	546.88	536.32	539.61	539.61	0.68%	701,255
Jan 14, 2026	531.90	537.57	529.00	535.98	535.98	0.20%	671,105
Jan 13, 2026	535.82	535.93	527.80	534.90	534.90	-0.04%	755,776
Jan 12, 2026	527.47	536.24	526.50	535.12	535.12	0.66%	654,115
Jan 9, 2026	531.30	537.27	530.88	531.61	531.61	0.08%	653,996
Jan 8, 2026	530.49	537.14	529.56	531.17	531.17	-0.05%	657,834
Jan 7, 2026	535.28	540.00	531.30	531.44	531.44	-0.27%	654,394
Jan 6, 2026	526.55	534.19	524.25	532.90	532.90	1.14%	787,463
Jan 5, 2026	502.50	533.04	500.00	526.88	526.88	5.59%	1,275,854
Jan 2, 2026	509.72	510.23	496.59	498.98	498.98	-2.32%	733,927
Dec 31, 2025	514.82	516.41	510.78	510.85	510.85	-0.95%	505,539
Dec 30, 2025	517.00	519.06	515.31	515.75	515.75	-0.64%	434,781
Dec 29, 2025	520.65	522.35	518.27	519.06	519.06	-0.19%	332,306
Dec 26, 2025	517.20	520.88	515.91	520.04	520.04	0.53%	347,492
Dec 24, 2025	516.00	518.76	513.52	517.28	517.28	0.37%	288,109
Dec 23, 2025	508.87	515.89	508.26	515.39	515.39	1.13%	561,992
Dec 22, 2025	501.57	512.51	499.99	509.65	509.65	1.31%	529,039
Dec 19, 2025	498.71	505.20	498.64	503.08	503.08	1.08%	1,201,842
Dec 18, 2025	501.93	505.57	497.26	497.69	497.69	-0.27%	1,092,582
Dec 17, 2025	491.65	503.91	491.30	499.02	499.02	1.22%	1,279,281
Dec 16, 2025	494.49	498.59	491.42	493.00	493.00	1.13%	892,820
Dec 15, 2025	490.00	490.00	486.14	487.50	487.50	0.18%	1,028,178
Dec 12, 2025	486.16	489.49	484.00	486.60	486.60	0.22%	736,499
Dec 11, 2025	482.51	489.43	481.00	485.51	485.51	1.15%	663,785
Dec 10, 2025	485.73	486.35	473.46	479.99	479.99	-1.31%	2,442,521
Dec 9, 2025	487.37	491.84	486.32	486.37	486.37	-0.16%	618,998
Dec 8, 2025	494.09	494.60	484.27	487.13	487.13	-1.89%	496,163
Dec 5, 2025	488.30	498.00	487.18	496.50	496.50	1.43%	557,068
Dec 4, 2025	491.61	495.00	487.56	489.48	489.48	-0.51%	466,005
Dec 3, 2025	487.87	492.56	487.27	492.01	492.01	0.85%	545,401
Dec 2, 2025	488.55	491.82	485.70	487.84	487.84	0.12%	717,728
Dec 1, 2025	487.77	494.01	485.79	487.24	487.24	-0.72%	1,037,128
Nov 28, 2025	487.50	493.72	487.16	490.78	490.78	0.75%	278,637
Nov 26, 2025	484.95	490.83	480.93	487.13	487.13	0.30%	548,197
Nov 25, 2025	481.53	487.35	480.52	485.67	485.67	1.45%	473,578
Nov 24, 2025	480.00	481.48	476.65	478.75	478.75	-0.19%	1,519,028
Nov 21, 2025	476.20	483.40	473.56	479.65	479.65	1.08%	707,796
Nov 20, 2025	478.03	480.53	472.62	474.52	473.58	0.35%	842,602
Nov 19, 2025	470.54	474.44	468.05	472.86	471.92	0.57%	694,976
Nov 18, 2025	468.93	473.35	466.40	470.16	469.23	-0.42%	680,768
Nov 17, 2025	479.48	481.04	470.92	472.12	471.18	-1.53%	774,657
Nov 14, 2025	490.09	490.47	478.58	479.48	478.53	-2.30%	756,135
Nov 13, 2025	490.27	493.64	485.31	490.77	489.80	-0.01%	827,056
Nov 12, 2025	494.40	499.00	490.41	490.84	489.87	-0.44%	904,161
Nov 11, 2025	486.86	495.01	485.42	493.00	492.02	1.66%	575,229
Nov 10, 2025	487.03	487.68	480.16	484.93	483.97	-0.63%	572,563
Nov 7, 2025	480.60	488.15	479.17	487.98	487.01	1.20%	656,096