Moody's Corporation (MCO)
NYSE: MCO · Real-Time Price · USD
461.38
-7.60 (-1.62%)
At close: Mar 28, 2025, 4:00 PM
458.70
-2.68 (-0.58%)
After-hours: Mar 28, 2025, 7:49 PM EDT
Moody's Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 468.56 | 471.31 | 460.22 | 461.38 | 461.38 | -1.62% | 535,953 |
| Mar 27, 2025 | 469.89 | 471.86 | 465.32 | 468.98 | 468.98 | -0.24% | 526,738 |
| Mar 26, 2025 | 478.21 | 480.86 | 467.18 | 470.10 | 470.10 | -1.50% | 649,239 |
| Mar 25, 2025 | 471.81 | 478.37 | 469.11 | 477.24 | 477.24 | 1.72% | 754,948 |
| Mar 24, 2025 | 466.22 | 470.89 | 462.01 | 469.15 | 469.15 | 2.10% | 911,012 |
| Mar 21, 2025 | 456.13 | 459.88 | 452.94 | 459.49 | 459.49 | -0.07% | 1,091,191 |
| Mar 20, 2025 | 457.71 | 461.87 | 456.25 | 459.79 | 459.79 | -0.11% | 778,103 |
| Mar 19, 2025 | 450.76 | 462.32 | 448.98 | 460.31 | 460.31 | 2.27% | 1,004,553 |
| Mar 18, 2025 | 451.95 | 455.08 | 446.56 | 450.10 | 450.10 | -0.77% | 611,812 |
| Mar 17, 2025 | 444.43 | 456.77 | 444.43 | 453.59 | 453.59 | 1.51% | 975,180 |
| Mar 14, 2025 | 442.55 | 449.34 | 440.86 | 446.84 | 446.84 | 2.06% | 873,899 |
| Mar 13, 2025 | 441.13 | 443.00 | 435.48 | 437.80 | 437.80 | -0.98% | 725,015 |
| Mar 12, 2025 | 447.50 | 449.46 | 436.88 | 442.12 | 442.12 | -0.39% | 1,116,738 |
| Mar 11, 2025 | 450.98 | 451.10 | 441.17 | 443.85 | 443.85 | -1.43% | 1,050,467 |
| Mar 10, 2025 | 454.26 | 458.51 | 446.34 | 450.29 | 450.29 | -2.43% | 1,183,170 |
| Mar 7, 2025 | 467.70 | 468.03 | 453.36 | 461.51 | 461.51 | -1.85% | 1,245,462 |
| Mar 6, 2025 | 474.07 | 477.81 | 467.27 | 470.23 | 470.23 | -2.48% | 1,098,808 |
| Mar 5, 2025 | 480.49 | 485.78 | 477.15 | 482.18 | 482.18 | 0.18% | 801,970 |
| Mar 4, 2025 | 497.85 | 498.76 | 478.62 | 481.30 | 481.30 | -4.12% | 1,103,497 |
| Mar 3, 2025 | 505.00 | 507.33 | 498.39 | 502.00 | 502.00 | -0.38% | 1,189,722 |
| Feb 28, 2025 | 499.06 | 503.95 | 493.99 | 503.94 | 503.94 | 2.25% | 869,540 |
| Feb 27, 2025 | 499.83 | 504.18 | 492.28 | 492.85 | 492.85 | -1.10% | 1,038,643 |
| Feb 26, 2025 | 499.64 | 507.35 | 496.96 | 498.34 | 498.34 | -0.71% | 915,094 |
| Feb 25, 2025 | 504.60 | 505.38 | 497.06 | 501.90 | 501.90 | 0.19% | 999,708 |
| Feb 24, 2025 | 504.17 | 507.37 | 497.49 | 500.95 | 500.01 | 0.13% | 827,172 |
| Feb 21, 2025 | 507.76 | 511.60 | 499.01 | 500.28 | 499.35 | -2.22% | 1,348,237 |
| Feb 20, 2025 | 518.02 | 518.64 | 507.78 | 511.62 | 510.66 | -1.47% | 830,455 |
| Feb 19, 2025 | 518.67 | 519.85 | 513.32 | 519.27 | 518.30 | -0.06% | 655,368 |
| Feb 18, 2025 | 522.20 | 522.25 | 508.64 | 519.58 | 518.61 | -0.62% | 1,044,782 |
| Feb 14, 2025 | 530.08 | 531.93 | 522.35 | 522.84 | 521.86 | -0.88% | 779,888 |
| Feb 13, 2025 | 518.11 | 528.09 | 507.46 | 527.48 | 526.49 | 4.36% | 1,386,200 |
| Feb 12, 2025 | 509.07 | 512.25 | 497.81 | 505.44 | 504.50 | -1.39% | 1,184,941 |
| Feb 11, 2025 | 506.91 | 513.04 | 504.32 | 512.59 | 511.63 | 1.66% | 1,004,891 |
| Feb 10, 2025 | 505.42 | 505.50 | 498.00 | 504.23 | 503.29 | 0.18% | 847,896 |
| Feb 7, 2025 | 501.67 | 506.27 | 500.46 | 503.30 | 502.36 | 0.09% | 829,065 |
| Feb 6, 2025 | 496.97 | 504.90 | 496.04 | 502.84 | 501.90 | 1.41% | 1,621,596 |
| Feb 5, 2025 | 496.80 | 497.90 | 491.65 | 495.84 | 494.91 | 0.55% | 854,245 |
| Feb 4, 2025 | 494.59 | 497.44 | 491.37 | 493.13 | 492.21 | -0.67% | 567,557 |
| Feb 3, 2025 | 492.24 | 498.39 | 487.05 | 496.47 | 495.54 | -0.59% | 584,707 |
| Jan 31, 2025 | 499.36 | 505.78 | 498.23 | 499.44 | 498.51 | 0.05% | 535,817 |
| Jan 30, 2025 | 496.20 | 503.10 | 496.20 | 499.20 | 498.27 | 1.81% | 646,886 |
| Jan 29, 2025 | 489.80 | 493.02 | 487.18 | 490.32 | 489.40 | -0.54% | 732,807 |
| Jan 28, 2025 | 495.00 | 498.00 | 491.64 | 493.00 | 492.08 | -0.62% | 638,339 |
| Jan 27, 2025 | 487.32 | 496.48 | 479.75 | 496.09 | 495.16 | 1.32% | 612,420 |
| Jan 24, 2025 | 483.48 | 491.34 | 483.48 | 489.65 | 488.74 | 0.73% | 500,407 |
| Jan 23, 2025 | 482.50 | 486.84 | 479.14 | 486.12 | 485.21 | 0.31% | 517,081 |
| Jan 22, 2025 | 485.04 | 485.16 | 481.91 | 484.63 | 483.72 | -0.02% | 413,329 |
| Jan 21, 2025 | 477.65 | 484.91 | 477.65 | 484.75 | 483.84 | 1.87% | 731,379 |
| Jan 17, 2025 | 482.06 | 482.06 | 475.32 | 475.85 | 474.96 | -0.66% | 768,387 |
| Jan 16, 2025 | 474.28 | 479.67 | 466.84 | 479.00 | 478.11 | 1.62% | 557,144 |