Moody's Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 8, 2025	516.22	519.61	513.79	515.29	514.35	0.24%	375,090
Aug 7, 2025	521.35	523.19	512.23	514.06	513.13	-0.66%	609,039
Aug 6, 2025	516.87	518.24	510.96	517.48	516.54	0.32%	621,134
Aug 5, 2025	520.91	522.14	514.52	515.85	514.91	-0.77%	841,060
Aug 4, 2025	504.72	520.59	502.02	519.85	518.91	3.70%	886,499
Aug 1, 2025	510.19	510.19	496.19	501.28	500.37	-2.80%	1,115,743
Jul 31, 2025	510.68	521.00	509.31	515.73	514.79	0.61%	1,260,636
Jul 30, 2025	511.56	519.92	510.41	512.62	511.69	0.42%	1,156,179
Jul 29, 2025	510.70	512.72	505.66	510.50	509.57	0.59%	849,683
Jul 28, 2025	511.33	515.71	507.00	507.50	506.58	-1.06%	459,251
Jul 25, 2025	512.92	516.21	511.99	512.95	512.02	-0.03%	688,529
Jul 24, 2025	509.62	518.48	507.35	513.09	512.16	1.03%	847,039
Jul 23, 2025	484.29	513.81	480.59	507.88	506.96	1.76%	1,243,867
Jul 22, 2025	499.10	500.61	492.77	499.12	498.21	-0.21%	987,823
Jul 21, 2025	503.00	505.72	499.25	500.16	499.25	0.05%	771,599
Jul 18, 2025	502.81	503.00	495.93	499.90	498.99	-0.50%	1,949,004
Jul 17, 2025	499.90	504.66	497.16	502.43	501.52	0.44%	880,877
Jul 16, 2025	496.91	501.38	491.42	500.23	499.32	1.00%	704,741
Jul 15, 2025	501.09	503.95	495.15	495.28	494.38	-1.62%	467,123
Jul 14, 2025	498.37	503.76	496.45	503.42	502.51	0.78%	547,223
Jul 11, 2025	501.57	502.19	498.75	499.53	498.62	-1.22%	455,745
Jul 10, 2025	501.11	508.56	499.34	505.72	504.80	0.70%	617,285
Jul 9, 2025	500.79	502.49	498.61	502.22	501.31	0.64%	441,047
Jul 8, 2025	502.24	504.68	497.81	499.02	498.11	-0.67%	536,421
Jul 7, 2025	504.20	505.76	498.44	502.37	501.46	-0.53%	630,319
Jul 3, 2025	497.00	505.08	495.23	505.06	504.14	1.60%	485,177
Jul 2, 2025	499.66	503.11	496.91	497.12	496.22	-1.07%	694,444
Jul 1, 2025	497.10	503.98	495.09	502.48	501.57	0.18%	813,547
Jun 30, 2025	488.92	502.21	486.49	501.59	500.68	2.78%	1,123,633