Moody's Corporation (MCO)
NYSE: MCO · Real-Time Price · USD
516.46
-2.98 (-0.57%)
At close: Aug 15, 2025, 4:00 PM
509.33
-7.14 (-1.38%)
After-hours: Aug 15, 2025, 7:11 PM EDT
Moody's Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 521.45 | 522.93 | 516.25 | 516.46 | 516.46 | -0.93% | 407,428 |
| 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 |
| Jun 27, 2025 | 482.96 | 492.54 | 482.54 | 488.03 | 487.14 | 1.35% | 866,497 |
| Jun 26, 2025 | 482.37 | 484.22 | 478.39 | 481.54 | 480.67 | -0.02% | 832,324 |
| Jun 25, 2025 | 488.85 | 489.86 | 479.90 | 481.65 | 480.78 | -1.50% | 621,367 |
| Jun 24, 2025 | 480.78 | 489.66 | 478.26 | 489.00 | 488.11 | 2.67% | 693,051 |
| Jun 23, 2025 | 470.56 | 476.47 | 467.90 | 476.27 | 475.41 | 1.33% | 693,543 |
| Jun 20, 2025 | 473.25 | 474.24 | 467.73 | 470.00 | 469.15 | -0.11% | 799,358 |
| Jun 18, 2025 | 471.89 | 476.06 | 469.84 | 470.51 | 469.66 | -0.15% | 528,087 |
| Jun 17, 2025 | 473.06 | 475.63 | 470.12 | 471.23 | 470.37 | -1.19% | 417,063 |
| Jun 16, 2025 | 476.67 | 480.75 | 474.09 | 476.92 | 476.05 | 1.07% | 564,136 |
| Jun 13, 2025 | 475.24 | 477.20 | 470.51 | 471.88 | 471.02 | -1.90% | 471,877 |
| Jun 12, 2025 | 479.07 | 481.31 | 470.98 | 481.01 | 480.14 | -0.52% | 490,229 |
| Jun 11, 2025 | 485.16 | 488.56 | 482.40 | 483.54 | 482.66 | -0.31% | 482,011 |
| Jun 10, 2025 | 486.30 | 487.06 | 483.44 | 485.02 | 484.14 | -0.11% | 631,535 |
| Jun 9, 2025 | 488.65 | 489.85 | 482.51 | 485.55 | 484.67 | -0.70% | 485,906 |
| Jun 6, 2025 | 490.78 | 493.58 | 487.45 | 488.95 | 488.06 | 0.29% | 373,086 |
| Jun 5, 2025 | 487.80 | 489.89 | 484.65 | 487.54 | 486.65 | 0.42% | 511,476 |