Moody's Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2025	498.37	503.76	496.45	503.42	503.42	0.78%	537,617
Jul 11, 2025	501.57	502.19	498.75	499.53	499.53	-1.22%	455,745
Jul 10, 2025	501.11	508.56	499.34	505.72	505.72	0.70%	617,285
Jul 9, 2025	500.79	502.49	498.61	502.22	502.22	0.64%	441,047
Jul 8, 2025	502.24	504.68	497.81	499.02	499.02	-0.67%	536,421
Jul 7, 2025	504.20	505.76	498.44	502.37	502.37	-0.53%	630,319
Jul 3, 2025	497.00	505.08	495.23	505.06	505.06	1.60%	485,177
Jul 2, 2025	499.66	503.11	496.91	497.12	497.12	-1.07%	694,444
Jul 1, 2025	497.10	503.98	495.09	502.48	502.48	0.18%	813,547
Jun 30, 2025	488.92	502.21	486.49	501.59	501.59	2.78%	1,123,633
Jun 27, 2025	482.96	492.54	482.54	488.03	488.03	1.35%	866,497
Jun 26, 2025	482.37	484.22	478.39	481.54	481.54	-0.02%	832,324
Jun 25, 2025	488.85	489.86	479.90	481.65	481.65	-1.50%	621,367
Jun 24, 2025	480.78	489.66	478.26	489.00	489.00	2.67%	693,051
Jun 23, 2025	470.56	476.47	467.90	476.27	476.27	1.33%	693,543
Jun 20, 2025	473.25	474.24	467.73	470.00	470.00	-0.11%	799,358
Jun 18, 2025	471.89	476.06	469.84	470.51	470.51	-0.15%	528,087
Jun 17, 2025	473.06	475.63	470.12	471.23	471.23	-1.19%	417,063
Jun 16, 2025	476.67	480.75	474.09	476.92	476.92	1.07%	564,136
Jun 13, 2025	475.24	477.20	470.51	471.88	471.88	-1.90%	471,877
Jun 12, 2025	479.07	481.31	470.98	481.01	481.01	-0.52%	490,229
Jun 11, 2025	485.16	488.56	482.40	483.54	483.54	-0.31%	482,011
Jun 10, 2025	486.30	487.06	483.44	485.02	485.02	-0.11%	631,535
Jun 9, 2025	488.65	489.85	482.51	485.55	485.55	-0.70%	485,906
Jun 6, 2025	490.78	493.58	487.45	488.95	488.95	0.29%	373,086
Jun 5, 2025	487.80	489.89	484.65	487.54	487.54	0.42%	511,476
Jun 4, 2025	484.43	488.37	481.41	485.52	485.52	0.72%	565,880
Jun 3, 2025	476.35	482.65	474.49	482.07	482.07	0.45%	632,994
Jun 2, 2025	475.62	480.57	469.57	479.93	479.93	0.13%	504,154
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