Skip to main content
Moody's Corporation (MCO)
NYSE: MCO · Real-Time Price · USD
474.59
+5.81 (1.24%)
Nov 20, 2024, 4:00 PM EST - Market closed

Moody's Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 2024472.54478.47463.57474.59474.591.24%907,969
Nov 19, 2024469.52472.36467.97468.78468.78-0.67%545,048
Nov 18, 2024470.84473.65467.81471.94471.94-0.29%525,073
Nov 15, 2024478.99479.71472.37473.31473.31-1.82%653,029
Nov 14, 2024485.36487.44480.83482.09482.090.56%857,233
Nov 13, 2024476.35483.02475.93479.42479.420.83%911,735
Nov 12, 2024478.16480.11474.47475.48475.48-0.62%530,579
Nov 11, 2024478.81480.70476.35478.45478.450.27%704,340
Nov 8, 2024469.18479.35467.60477.18477.182.49%720,016
Nov 7, 2024464.17466.59460.74465.57465.570.96%741,114
Nov 6, 2024474.12476.52450.44461.14461.14-0.23%1,335,465
Nov 5, 2024458.69462.20458.41462.20462.200.83%454,828
Nov 4, 2024455.92458.57454.17458.41458.410.45%542,115
Nov 1, 2024455.98459.54454.94456.36456.360.51%582,578
Oct 31, 2024457.25459.78453.95454.04454.04-1.07%688,183
Oct 30, 2024459.37463.27457.24458.96458.96-0.33%565,665
Oct 29, 2024460.00463.87458.78460.50460.50-0.35%675,007
Oct 28, 2024467.09468.00461.31462.14462.14-0.14%455,168
Oct 25, 2024468.49469.71461.24462.80462.80-0.89%481,692
Oct 24, 2024466.01470.69463.49466.94466.94-0.41%795,956
Oct 23, 2024470.00473.06465.58468.86468.860.24%695,030
Oct 22, 2024475.44475.44464.50467.73467.73-3.95%1,254,281
Oct 21, 2024486.64489.16483.97486.96486.96-0.31%886,193
Oct 18, 2024487.46489.01483.96488.46488.460.48%656,016
Oct 17, 2024490.14494.20484.91486.11486.11-0.80%703,635
Oct 16, 2024484.95490.36482.74490.04490.040.59%587,768
Oct 15, 2024481.00489.31481.00487.18487.181.61%752,908
Oct 14, 2024475.05480.19474.79479.44479.440.91%459,160
Oct 11, 2024471.58475.29471.01475.11475.111.22%527,478
Oct 10, 2024472.00473.43467.78469.40469.40-0.77%556,157
Oct 9, 2024471.02474.21468.82473.04473.040.43%1,086,591
Oct 8, 2024463.68471.70462.59471.00471.002.95%1,049,126
Oct 7, 2024461.83464.00456.65457.52457.52-0.65%1,022,411
Oct 4, 2024469.36469.59458.90460.53460.53-1.52%1,308,959
Oct 3, 2024471.36472.00466.50467.63467.63-0.54%576,155
Oct 2, 2024472.21474.51468.33470.19470.19-0.26%717,562
Oct 1, 2024476.91476.91469.00471.40471.40-0.67%1,137,549
Sep 30, 2024473.27476.69471.44474.59474.590.23%1,366,235
Sep 27, 2024474.48477.25473.00473.49473.49-0.11%582,637
Sep 26, 2024475.26477.93471.26474.03474.03-0.45%592,073
Sep 25, 2024480.29480.80474.84476.15476.15-0.67%545,202
Sep 24, 2024477.40479.54472.03479.38479.380.08%810,561
Sep 23, 2024489.24494.01477.60479.00479.00-3.17%957,947
Sep 20, 2024488.53495.10487.77494.66494.660.93%1,466,176
Sep 19, 2024491.02492.48487.07490.11490.111.12%697,929
Sep 18, 2024482.43489.00480.76484.67484.670.40%619,529
Sep 17, 2024484.99485.31480.19482.73482.73-0.44%612,997
Sep 16, 2024478.91486.43478.57484.84484.841.65%953,972
Sep 13, 2024480.08482.37475.53476.96476.96-0.37%743,183
Sep 12, 2024476.27479.89473.56478.75478.750.03%860,381
Sep 11, 2024481.89481.89467.61478.59478.59-1.15%764,172
Sep 10, 2024483.69486.01479.35484.14484.140.39%687,696
Sep 9, 2024479.10487.07478.67482.25482.251.43%778,203
Sep 6, 2024484.55486.87473.92475.44475.44-1.74%689,097
Sep 5, 2024484.09486.79480.87483.85483.85-0.13%551,191
Sep 4, 2024482.00486.26480.52484.49484.490.52%572,791
Sep 3, 2024488.74490.18480.23481.97481.97-1.18%793,117
Aug 30, 2024484.47488.17480.69487.74487.740.97%822,599
Aug 29, 2024483.47486.56482.02483.06483.060.11%596,640
Aug 28, 2024484.40488.64480.77482.53482.53-0.34%612,289
Aug 27, 2024479.63485.40476.86484.18484.180.91%515,878
Aug 26, 2024481.93483.21478.79479.81479.810.09%453,728
Aug 23, 2024482.10483.56475.64479.38479.38-0.13%520,114
Aug 22, 2024475.18480.71475.18480.00480.000.95%990,072
Aug 21, 2024472.93476.84471.43475.47475.470.41%527,920
Aug 20, 2024471.84474.54470.50473.54473.540.74%601,844
Aug 19, 2024467.92471.94467.41470.08470.080.72%479,826
Aug 16, 2024466.61467.92463.71466.72466.72-0.09%429,691
Aug 15, 2024466.58469.78465.01467.12466.270.21%528,252
Aug 14, 2024464.39467.03461.84466.15465.300.36%807,125
Aug 13, 2024464.24466.92461.96464.47463.630.84%893,136
Aug 12, 2024464.80465.00459.53460.58459.74-0.94%581,332
Aug 9, 2024459.93465.30458.00464.93464.091.12%649,043
Aug 8, 2024451.22461.09450.01459.78458.941.94%630,021
Aug 7, 2024452.20461.97450.50451.05450.230.45%713,815
Aug 6, 2024443.00455.60443.00449.02448.202.01%879,924
Aug 5, 2024452.86452.86439.23440.17439.37-4.43%1,326,148
Aug 2, 2024456.59461.89449.88460.59459.75-0.06%1,283,824
Aug 1, 2024458.60461.77456.75460.88460.040.96%1,086,406
Jul 31, 2024462.65462.66453.96456.48455.65-0.34%918,452
Jul 30, 2024454.77459.05450.66458.06457.231.75%1,009,019
Jul 29, 2024449.92452.00446.22450.16449.340.31%567,952
Jul 26, 2024440.10452.62439.69448.75447.932.64%884,404
Jul 25, 2024435.97447.32435.92437.21436.420.78%1,073,240
Jul 24, 2024451.00452.59431.01433.81433.02-4.00%1,281,877
Jul 23, 2024450.23457.67440.00451.89451.070.34%1,449,616
Jul 22, 2024445.65450.37443.52450.36449.541.86%1,222,935
Jul 19, 2024451.38451.38441.53442.14441.34-1.49%1,314,828
Jul 18, 2024451.60457.24448.47448.83448.01-1.58%846,983
Jul 17, 2024451.00458.24448.01456.05455.220.82%908,826
Jul 16, 2024451.31452.60448.68452.36451.541.27%770,891
Jul 15, 2024448.32449.58445.99446.70445.890.16%673,770
Jul 12, 2024444.81451.19443.89445.98445.170.62%786,402
Jul 11, 2024440.05443.79439.05443.25442.441.36%637,097
Jul 10, 2024436.84437.32430.77437.29436.500.31%573,373
Jul 9, 2024435.80437.30432.85435.95435.160.80%375,319
Jul 8, 2024432.78434.14430.68432.50431.710.06%499,055
Jul 5, 2024425.99432.78423.25432.26431.471.47%536,860
Jul 3, 2024425.61427.35425.44425.99425.22-195,497
Jul 2, 2024420.98426.61418.12426.01425.241.07%401,466