Skip to main content
Moody's Corporation (MCO)
NYSE: MCO · Real-Time Price · USD
510.17
-0.85 (-0.17%)
Feb 21, 2025, 10:01 AM EST - Market open

Moody's Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 2025518.02518.64507.78511.62511.62-1.47%830,455
Feb 19, 2025518.67519.85513.32519.27519.27-0.06%655,368
Feb 18, 2025522.20522.25508.64519.58519.58-0.62%1,044,782
Feb 14, 2025530.08531.93522.35522.84522.84-0.88%779,888
Feb 13, 2025518.11528.09507.46527.48527.484.36%1,386,200
Feb 12, 2025509.07512.25497.81505.44505.44-1.39%1,184,941
Feb 11, 2025506.91513.04504.32512.59512.591.66%1,004,891
Feb 10, 2025505.42505.50498.00504.23504.230.18%847,896
Feb 7, 2025501.67506.27500.46503.30503.300.09%829,065
Feb 6, 2025496.97504.90496.04502.84502.841.41%1,621,596
Feb 5, 2025496.80497.90491.65495.84495.840.55%854,245
Feb 4, 2025494.59497.44491.37493.13493.13-0.67%567,557
Feb 3, 2025492.24498.39487.05496.47496.47-0.59%584,707
Jan 31, 2025499.36505.78498.23499.44499.440.05%535,817
Jan 30, 2025496.20503.10496.20499.20499.201.81%646,886
Jan 29, 2025489.80493.02487.18490.32490.32-0.54%732,807
Jan 28, 2025495.00498.00491.64493.00493.00-0.62%638,339
Jan 27, 2025487.32496.48479.75496.09496.091.32%612,420
Jan 24, 2025483.48491.34483.48489.65489.650.73%500,407
Jan 23, 2025482.50486.84479.14486.12486.120.31%517,081
Jan 22, 2025485.04485.16481.91484.63484.63-0.02%413,329
Jan 21, 2025477.65484.91477.65484.75484.751.87%731,379
Jan 17, 2025482.06482.06475.32475.85475.85-0.66%768,387
Jan 16, 2025474.28479.67466.84479.00479.001.62%557,144
Jan 15, 2025471.76474.49467.21471.35471.351.90%681,907
Jan 14, 2025460.83463.95459.38462.58462.581.03%393,148
Jan 13, 2025450.58458.25450.48457.88457.881.12%637,649
Jan 10, 2025463.67465.82449.45452.81452.81-4.09%1,131,554
Jan 8, 2025463.10473.36462.31472.10472.101.75%507,702
Jan 7, 2025473.14473.67462.55464.00464.00-1.93%719,711
Jan 6, 2025478.72479.83472.78473.14473.14-1.25%552,586
Jan 3, 2025474.91479.99472.86479.15479.151.33%412,301
Jan 2, 2025474.86480.17470.24472.84472.84-0.11%428,013
Dec 31, 2024476.68476.96471.98473.37473.37-0.03%297,218
Dec 30, 2024472.31476.11469.30473.53473.53-0.68%299,906
Dec 27, 2024477.88481.56474.50476.76476.76-0.92%304,969
Dec 26, 2024477.75482.05477.75481.19481.190.17%347,291
Dec 24, 2024475.08481.02475.08480.38480.381.40%183,608
Dec 23, 2024465.05475.22464.44473.76473.761.59%638,581
Dec 20, 2024462.09471.16457.54466.35466.350.92%1,592,285
Dec 19, 2024469.73474.38461.80462.09462.09-1.70%829,052
Dec 18, 2024485.14488.95469.37470.09470.09-3.20%776,985
Dec 17, 2024486.75487.67482.26485.63485.63-0.73%574,935
Dec 16, 2024490.24492.71488.81489.20489.200.04%465,711
Dec 13, 2024495.00496.52486.82489.02489.02-1.16%406,324
Dec 12, 2024496.80498.76494.51494.74494.74-0.56%328,036
Dec 11, 2024492.45500.91489.91497.53497.531.24%540,075
Dec 10, 2024490.03493.65485.80491.46491.460.19%445,528
Dec 9, 2024491.26492.78487.28490.52490.52-0.86%412,136
Dec 6, 2024492.23496.81492.23494.76494.760.73%642,224
Dec 5, 2024496.00497.00489.45491.16491.16-1.41%528,975
Dec 4, 2024492.79498.59491.19498.20498.200.91%499,999
Dec 3, 2024497.91498.64492.82493.69493.69-0.75%398,589
Dec 2, 2024499.51500.22493.64497.41497.41-0.51%734,072
Nov 29, 2024498.24502.63498.24499.98499.98-0.18%507,201
Nov 27, 2024502.15503.95497.49500.88500.880.24%559,663
Nov 26, 2024495.40501.21492.50499.66499.661.14%721,426
Nov 25, 2024484.16494.76483.34494.03494.032.78%1,203,982
Nov 22, 2024477.93483.23477.02480.66480.660.57%435,986
Nov 21, 2024477.50479.42474.28477.92477.080.70%723,641
Nov 20, 2024472.54478.47463.57474.59473.751.24%934,001
Nov 19, 2024469.52472.36467.97468.78467.95-0.67%545,048
Nov 18, 2024470.84473.65467.81471.94471.11-0.29%525,073
Nov 15, 2024478.99479.71472.37473.31472.47-1.82%653,029
Nov 14, 2024485.36487.44480.83482.09481.240.56%857,233
Nov 13, 2024476.35483.02475.93479.42478.570.83%911,735
Nov 12, 2024478.16480.11474.47475.48474.64-0.62%530,579
Nov 11, 2024478.81480.70476.35478.45477.610.27%704,340
Nov 8, 2024469.18479.35467.60477.18476.342.49%720,016
Nov 7, 2024464.17466.59460.74465.57464.750.96%741,114
Nov 6, 2024474.12476.52450.44461.14460.33-0.23%1,335,465
Nov 5, 2024458.69462.20458.41462.20461.380.83%454,828
Nov 4, 2024455.92458.57454.17458.41457.600.45%542,115
Nov 1, 2024455.98459.54454.94456.36455.550.51%582,578
Oct 31, 2024457.25459.78453.95454.04453.24-1.07%688,183
Oct 30, 2024459.37463.27457.24458.96458.15-0.33%565,665
Oct 29, 2024460.00463.87458.78460.50459.69-0.35%675,007
Oct 28, 2024467.09468.00461.31462.14461.32-0.14%455,168
Oct 25, 2024468.49469.71461.24462.80461.98-0.89%481,692
Oct 24, 2024466.01470.69463.49466.94466.12-0.41%795,956
Oct 23, 2024470.00473.06465.58468.86468.030.24%695,030
Oct 22, 2024475.44475.44464.50467.73466.90-3.95%1,254,281
Oct 21, 2024486.64489.16483.97486.96486.10-0.31%886,193
Oct 18, 2024487.46489.01483.96488.46487.600.48%656,016
Oct 17, 2024490.14494.20484.91486.11485.25-0.80%703,635
Oct 16, 2024484.95490.36482.74490.04489.180.59%587,768
Oct 15, 2024481.00489.31481.00487.18486.321.61%752,908
Oct 14, 2024475.05480.19474.79479.44478.590.91%459,160
Oct 11, 2024471.58475.29471.01475.11474.271.22%527,478
Oct 10, 2024472.00473.43467.78469.40468.57-0.77%556,157
Oct 9, 2024471.02474.21468.82473.04472.210.43%1,086,591
Oct 8, 2024463.68471.70462.59471.00470.172.95%1,049,126
Oct 7, 2024461.83464.00456.65457.52456.71-0.65%1,022,411
Oct 4, 2024469.36469.59458.90460.53459.72-1.52%1,308,959
Oct 3, 2024471.36472.00466.50467.63466.81-0.54%576,155
Oct 2, 2024472.21474.51468.33470.19469.36-0.26%717,562
Oct 1, 2024476.91476.91469.00471.40470.57-0.67%1,137,549
Sep 30, 2024473.27476.69471.44474.59473.750.23%1,366,235
Sep 27, 2024474.48477.25473.00473.49472.65-0.11%582,637
Sep 26, 2024475.26477.93471.26474.03473.19-0.45%592,073