Moody's Corporation (MCO)
NYSE: MCO · Real-Time Price · USD
474.46
+3.42 (0.73%)
At close: Oct 20, 2025, 4:00 PM EDT
475.06
+0.60 (0.13%)
After-hours: Oct 20, 2025, 7:48 PM EDT
Moody's Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2025 | 472.64 | 476.70 | 468.86 | 474.46 | 474.46 | 0.73% | 753,057 |
| Oct 17, 2025 | 470.32 | 475.01 | 466.19 | 471.04 | 471.04 | 0.53% | 1,380,708 |
| Oct 16, 2025 | 478.68 | 479.85 | 466.38 | 468.56 | 468.56 | -2.08% | 818,060 |
| Oct 15, 2025 | 481.09 | 486.26 | 477.61 | 478.51 | 478.51 | -0.57% | 759,486 |
| Oct 14, 2025 | 472.13 | 483.50 | 471.62 | 481.25 | 481.25 | 1.59% | 1,080,536 |
| Oct 13, 2025 | 486.19 | 487.91 | 466.40 | 473.72 | 473.72 | -2.14% | 1,607,892 |
| Oct 10, 2025 | 496.40 | 496.94 | 483.74 | 484.10 | 484.10 | -1.70% | 1,002,854 |
| Oct 9, 2025 | 492.34 | 495.95 | 490.84 | 492.46 | 492.46 | 0.48% | 644,333 |
| Oct 8, 2025 | 490.37 | 494.19 | 487.28 | 490.09 | 490.09 | 0.34% | 807,491 |
| Oct 7, 2025 | 486.18 | 489.26 | 483.86 | 488.43 | 488.43 | 1.03% | 923,172 |
| Oct 6, 2025 | 485.86 | 488.40 | 483.34 | 483.45 | 483.45 | -0.33% | 859,037 |
| Oct 3, 2025 | 482.38 | 488.10 | 480.22 | 485.04 | 485.04 | 0.60% | 716,322 |
| Oct 2, 2025 | 475.41 | 483.82 | 473.98 | 482.17 | 482.17 | 0.49% | 823,397 |
| Oct 1, 2025 | 477.97 | 482.92 | 475.00 | 479.82 | 479.82 | 0.70% | 906,217 |
| Sep 30, 2025 | 479.81 | 480.78 | 473.85 | 476.48 | 476.48 | -0.90% | 599,098 |
| Sep 29, 2025 | 479.84 | 482.32 | 477.72 | 480.82 | 480.82 | 0.86% | 560,345 |
| Sep 26, 2025 | 474.38 | 479.10 | 473.13 | 476.74 | 476.74 | 0.86% | 520,823 |
| Sep 25, 2025 | 474.75 | 476.79 | 470.17 | 472.69 | 472.69 | -0.44% | 594,546 |
| Sep 24, 2025 | 473.73 | 476.75 | 469.00 | 474.80 | 474.80 | -0.42% | 834,240 |
| Sep 23, 2025 | 488.29 | 489.78 | 473.93 | 476.78 | 476.78 | -2.36% | 947,872 |
| Sep 22, 2025 | 483.00 | 490.42 | 482.50 | 488.29 | 488.29 | 1.57% | 1,199,969 |
| Sep 19, 2025 | 484.98 | 487.53 | 480.00 | 480.74 | 480.74 | -0.33% | 2,013,108 |
| Sep 18, 2025 | 512.02 | 514.38 | 475.69 | 482.32 | 482.32 | -5.75% | 1,854,622 |
| Sep 17, 2025 | 512.61 | 517.13 | 509.13 | 511.77 | 511.77 | 0.74% | 553,296 |
| Sep 16, 2025 | 507.70 | 509.75 | 503.24 | 508.00 | 508.00 | -0.15% | 504,224 |
| Sep 15, 2025 | 512.65 | 513.94 | 508.24 | 508.76 | 508.76 | -0.69% | 589,538 |
| Sep 12, 2025 | 517.46 | 519.25 | 511.59 | 512.31 | 512.31 | -1.23% | 490,256 |
| Sep 11, 2025 | 507.93 | 519.54 | 504.55 | 518.70 | 518.70 | 2.49% | 844,138 |
| Sep 10, 2025 | 506.89 | 510.85 | 504.50 | 506.08 | 506.08 | -0.37% | 627,747 |
| Sep 9, 2025 | 505.67 | 508.56 | 503.39 | 507.96 | 507.96 | 0.07% | 449,963 |
| Sep 8, 2025 | 499.18 | 508.67 | 497.87 | 507.63 | 507.63 | 1.72% | 735,440 |
| Sep 5, 2025 | 502.22 | 503.77 | 492.97 | 499.03 | 499.03 | -0.15% | 565,183 |
| Sep 4, 2025 | 496.00 | 500.35 | 495.56 | 499.76 | 499.76 | 0.67% | 714,261 |
| Sep 3, 2025 | 496.33 | 498.24 | 493.14 | 496.44 | 496.44 | -0.41% | 550,867 |
| Sep 2, 2025 | 503.32 | 503.66 | 496.59 | 498.50 | 498.50 | -2.21% | 721,893 |
| Aug 29, 2025 | 508.44 | 511.90 | 507.74 | 509.76 | 509.76 | 0.06% | 483,603 |
| Aug 28, 2025 | 509.94 | 512.27 | 508.40 | 509.43 | 509.43 | -0.13% | 506,884 |
| Aug 27, 2025 | 510.75 | 513.50 | 509.87 | 510.07 | 510.07 | -0.26% | 433,383 |
| Aug 26, 2025 | 508.45 | 512.05 | 505.86 | 511.39 | 511.39 | 0.27% | 616,548 |
| Aug 25, 2025 | 516.11 | 517.37 | 508.99 | 510.00 | 510.00 | -1.16% | 723,518 |
| Aug 22, 2025 | 510.91 | 518.67 | 510.59 | 516.01 | 516.01 | 1.28% | 642,968 |
| Aug 21, 2025 | 511.98 | 513.69 | 508.62 | 509.47 | 509.47 | -1.06% | 492,754 |
| Aug 20, 2025 | 510.61 | 516.31 | 510.61 | 514.95 | 514.95 | 0.58% | 471,118 |
| Aug 19, 2025 | 511.16 | 517.46 | 510.11 | 512.00 | 512.00 | 0.55% | 762,833 |
| Aug 18, 2025 | 515.53 | 516.52 | 508.68 | 509.22 | 509.22 | -1.40% | 542,910 |
| Aug 15, 2025 | 521.45 | 522.93 | 516.25 | 516.46 | 516.46 | -0.93% | 410,190 |
| Aug 14, 2025 | 516.68 | 523.07 | 513.51 | 521.32 | 520.37 | 0.04% | 531,941 |
| Aug 13, 2025 | 520.00 | 522.79 | 517.07 | 521.13 | 520.18 | 0.98% | 520,929 |
| Aug 12, 2025 | 513.06 | 519.31 | 512.70 | 516.05 | 515.11 | 0.86% | 588,671 |
| Aug 11, 2025 | 516.45 | 518.29 | 510.91 | 511.66 | 510.73 | -0.70% | 591,316 |