Moody's Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	475.91	479.21	468.37	471.50	471.50	-0.16%	909,574
Jul 23, 2026	480.00	484.47	472.01	472.24	472.24	-3.57%	1,045,679
Jul 22, 2026	493.48	493.99	482.96	489.70	489.70	-0.22%	1,280,982
Jul 21, 2026	491.68	496.87	482.69	490.77	490.77	-2.89%	1,386,975
Jul 20, 2026	508.24	510.01	502.09	505.37	505.37	-1.07%	773,499
Jul 17, 2026	517.96	523.31	507.32	510.86	510.86	-1.57%	1,326,053
Jul 16, 2026	509.33	519.09	508.16	519.02	519.02	2.89%	878,266
Jul 15, 2026	498.76	512.00	497.37	504.46	504.46	1.97%	796,790
Jul 14, 2026	487.00	495.75	480.00	494.73	494.73	-0.20%	581,076
Jul 13, 2026	491.72	497.82	491.71	495.72	495.72	1.73%	567,653
Jul 10, 2026	491.49	496.10	483.81	487.28	487.28	0.05%	508,572
Jul 9, 2026	482.30	487.37	478.27	487.02	487.02	0.40%	515,915
Jul 8, 2026	496.36	496.96	483.19	485.10	485.10	-3.07%	581,231
Jul 7, 2026	501.46	504.91	498.11	500.49	500.49	0.34%	819,778
Jul 6, 2026	492.35	499.97	480.63	498.78	498.78	1.69%	820,742
Jul 2, 2026	474.27	490.74	474.27	490.51	490.51	4.72%	909,643
Jul 1, 2026	455.49	474.39	454.00	468.38	468.38	3.41%	1,078,595
Jun 30, 2026	450.28	457.54	447.14	452.92	452.92	0.04%	993,151
Jun 29, 2026	452.48	455.62	448.54	452.73	452.73	0.60%	840,781
Jun 26, 2026	437.85	451.85	437.51	450.01	450.01	2.54%	2,486,576
Jun 25, 2026	450.37	459.78	438.14	438.85	438.85	-2.43%	1,161,252
Jun 24, 2026	446.26	455.95	443.24	449.79	449.79	1.31%	961,656
Jun 23, 2026	450.03	452.40	442.29	443.97	443.97	-0.75%	1,070,741
Jun 22, 2026	448.64	453.82	445.24	447.33	447.33	-0.74%	953,892
Jun 18, 2026	457.63	460.25	448.85	450.67	450.67	-1.22%	1,878,294
Jun 17, 2026	466.50	472.43	455.73	456.22	456.22	-2.60%	1,285,333
Jun 16, 2026	460.34	471.40	459.22	468.41	468.41	3.16%	1,249,135
Jun 15, 2026	450.76	460.88	450.72	454.06	454.06	1.39%	941,038
Jun 12, 2026	445.00	448.48	438.17	447.85	447.85	1.36%	656,968
Jun 11, 2026	449.59	450.50	438.41	441.82	441.82	-1.97%	1,149,004
Jun 10, 2026	447.00	454.10	444.33	450.69	450.69	0.17%	526,121
Jun 9, 2026	443.71	452.50	441.70	449.94	449.94	1.39%	880,423
Jun 8, 2026	451.13	451.41	443.18	443.76	443.76	-1.68%	772,630
Jun 5, 2026	451.69	454.22	447.85	451.35	451.35	0.49%	659,723
Jun 4, 2026	455.27	460.52	447.92	449.15	449.15	0.17%	912,937
Jun 3, 2026	450.00	451.02	441.79	448.39	448.39	-1.15%	839,323
Jun 2, 2026	460.63	462.00	446.66	453.60	453.60	-2.28%	1,039,745
Jun 1, 2026	453.67	465.67	448.96	464.20	464.20	2.42%	884,373
May 29, 2026	448.91	459.24	448.41	453.25	453.25	0.62%	2,051,805
May 28, 2026	454.12	455.75	447.84	450.45	450.45	-0.25%	984,655
May 27, 2026	452.34	457.49	448.26	451.56	451.56	0.10%	908,247
May 26, 2026	450.24	454.81	446.43	451.10	451.10	0.44%	828,690
May 22, 2026	446.00	452.85	445.62	449.12	449.12	0.84%	502,368
May 21, 2026	440.18	447.56	436.20	445.37	445.37	0.25%	1,045,871
May 20, 2026	434.37	445.45	427.89	444.27	444.27	2.25%	1,158,357
May 19, 2026	445.74	448.00	434.29	434.49	434.49	-2.01%	1,288,286
May 18, 2026	427.01	443.61	427.01	443.41	443.41	3.38%	1,106,817
May 15, 2026	432.48	438.23	426.21	428.90	428.90	-0.64%	1,262,752
May 14, 2026	440.51	443.45	432.37	432.68	431.65	-1.29%	1,109,080
May 13, 2026	446.87	447.35	432.35	438.32	437.28	-2.97%	1,044,065