Moody's Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	433.41	438.52	422.35	428.05	428.05	-0.10%	1,111,694
Mar 24, 2026	436.77	436.77	426.49	428.46	428.46	-2.86%	1,375,845
Mar 23, 2026	443.24	446.40	438.13	441.07	441.07	1.37%	1,215,494
Mar 20, 2026	435.58	439.33	432.29	435.12	435.12	-0.16%	1,858,320
Mar 19, 2026	431.60	441.16	431.60	435.80	435.80	-0.65%	1,209,230
Mar 18, 2026	435.87	444.36	434.85	438.67	438.67	-0.54%	1,431,801
Mar 17, 2026	437.42	446.19	436.20	441.03	441.03	1.93%	1,109,889
Mar 16, 2026	433.80	439.06	432.24	432.69	432.69	0.62%	1,129,289
Mar 13, 2026	430.85	432.82	427.05	430.01	430.01	0.83%	1,264,949
Mar 12, 2026	439.05	439.05	422.16	426.47	426.47	-4.36%	2,442,631
Mar 11, 2026	452.00	455.76	430.32	445.93	445.93	-1.39%	1,550,998
Mar 10, 2026	461.25	461.25	447.64	452.23	452.23	-2.26%	1,271,186
Mar 9, 2026	464.44	467.13	447.52	462.69	462.69	-1.97%	1,297,002
Mar 6, 2026	463.95	472.71	460.50	471.97	471.97	0.41%	1,434,580
Mar 5, 2026	466.61	477.30	466.23	470.05	470.05	-0.20%	1,895,690
Mar 4, 2026	465.87	475.97	463.73	471.01	471.01	1.45%	1,344,836
Mar 3, 2026	458.23	469.00	454.40	464.30	464.30	-0.39%	1,775,283
Mar 2, 2026	469.50	471.98	463.00	466.10	466.10	-2.41%	1,973,325
Feb 27, 2026	475.06	483.92	473.06	477.59	476.56	-0.39%	1,788,397
Feb 26, 2026	467.89	481.80	467.89	479.47	478.44	3.47%	1,744,551
Feb 25, 2026	455.00	466.05	454.49	463.37	462.37	2.39%	1,753,033
Feb 24, 2026	438.02	453.13	436.85	452.57	451.59	3.54%	1,506,923
Feb 23, 2026	445.08	451.11	436.29	437.11	436.17	-2.39%	1,405,123
Feb 20, 2026	446.75	451.93	441.93	447.82	446.85	-0.33%	1,064,935
Feb 19, 2026	453.23	453.23	441.30	449.29	448.32	-0.33%	1,606,146
Feb 18, 2026	438.84	451.99	434.51	450.76	449.79	6.51%	2,359,951
Feb 17, 2026	430.25	433.53	420.75	423.22	422.31	-0.76%	1,933,428
Feb 13, 2026	416.25	430.80	416.25	426.44	425.52	2.73%	2,273,122
Feb 12, 2026	413.14	417.73	402.28	415.09	414.19	0.69%	2,082,835
Feb 11, 2026	418.37	423.47	410.57	412.23	411.34	-1.61%	2,002,878
Feb 10, 2026	416.29	426.30	408.94	418.96	418.06	-6.79%	3,939,528
Feb 9, 2026	452.04	456.34	446.10	449.47	448.50	-0.67%	1,887,950
Feb 6, 2026	461.48	465.57	447.51	452.49	451.51	-1.14%	1,836,566
Feb 5, 2026	465.84	471.90	442.70	457.70	456.71	-0.76%	2,568,818
Feb 4, 2026	467.43	467.59	450.15	461.21	460.22	-2.09%	3,180,516
Feb 3, 2026	502.71	502.71	469.63	471.05	470.03	-8.90%	2,247,951
Feb 2, 2026	516.15	521.27	513.29	517.05	515.93	0.29%	806,204
Jan 30, 2026	513.01	518.89	509.99	515.56	514.45	0.02%	662,231
Jan 29, 2026	517.46	521.29	509.56	515.45	514.34	-0.23%	904,603
Jan 28, 2026	516.71	521.24	513.88	516.62	515.51	-0.43%	726,583
Jan 27, 2026	523.71	525.93	518.34	518.87	517.75	-1.25%	727,816
Jan 26, 2026	524.55	528.73	521.00	525.42	524.29	0.26%	445,617
Jan 23, 2026	528.91	531.95	521.23	524.04	522.91	-1.17%	590,815
Jan 22, 2026	528.19	533.84	526.03	530.24	529.10	1.03%	612,453
Jan 21, 2026	520.11	530.54	518.68	524.82	523.69	1.45%	611,143
Jan 20, 2026	528.89	534.60	514.30	517.30	516.18	-4.01%	950,511
Jan 16, 2026	539.60	541.30	534.59	538.92	537.76	-0.13%	651,867
Jan 15, 2026	538.27	546.88	536.32	539.61	538.45	0.68%	701,287
Jan 14, 2026	531.90	537.57	529.00	535.98	534.82	0.20%	671,110
Jan 13, 2026	535.82	535.93	527.80	534.90	533.75	-0.04%	755,829