Moody's Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 12, 2026	449.61	458.67	447.21	451.75	450.67	0.75%	1,030,717
May 11, 2026	448.16	452.68	446.36	448.39	447.32	-0.65%	924,464
May 8, 2026	457.10	459.14	446.96	451.32	450.25	-1.26%	762,816
May 7, 2026	446.08	458.00	444.54	457.10	456.01	1.89%	1,033,490
May 6, 2026	458.29	459.99	446.88	448.64	447.57	-1.30%	1,216,699
May 5, 2026	450.01	460.50	442.22	454.55	453.47	1.11%	1,126,957
May 4, 2026	453.97	460.83	449.18	449.56	448.49	-1.36%	771,941
May 1, 2026	466.39	469.88	455.74	455.77	454.69	-1.32%	811,572
Apr 30, 2026	456.94	462.82	453.94	461.85	460.75	0.38%	1,070,811
Apr 29, 2026	456.78	462.18	452.74	460.11	459.01	0.46%	1,080,937
Apr 28, 2026	464.94	470.64	457.53	457.99	456.90	-0.60%	1,281,576
Apr 27, 2026	453.91	462.80	453.91	460.74	459.64	1.03%	1,157,686
Apr 24, 2026	453.10	458.85	453.10	456.05	454.96	0.82%	792,898
Apr 23, 2026	460.72	463.00	448.01	452.35	451.27	-3.08%	1,249,177
Apr 22, 2026	474.27	482.54	464.57	466.72	465.61	1.55%	1,583,165
Apr 21, 2026	461.90	473.38	458.98	459.59	458.50	-0.07%	1,688,001
Apr 20, 2026	453.68	461.02	452.66	459.91	458.82	1.00%	1,209,121
Apr 17, 2026	452.26	459.27	450.19	455.35	454.27	1.55%	1,539,792
Apr 16, 2026	450.00	455.36	446.78	448.42	447.35	0.36%	932,141
Apr 15, 2026	439.54	449.98	439.03	446.81	445.75	2.00%	792,400
Apr 14, 2026	440.65	443.91	436.22	438.06	437.02	-0.35%	890,245
Apr 13, 2026	425.26	439.94	425.26	439.61	438.56	2.85%	710,799
Apr 10, 2026	436.19	438.87	424.40	427.41	426.39	-2.47%	1,061,872
Apr 9, 2026	443.46	445.42	432.03	438.22	437.18	-2.10%	949,662
Apr 8, 2026	450.25	454.92	445.42	447.62	446.55	2.20%	786,656
Apr 7, 2026	442.24	444.21	436.77	438.00	436.96	-1.37%	685,545
Apr 6, 2026	439.18	445.52	438.46	444.10	443.04	0.75%	457,180
Apr 2, 2026	432.42	445.69	430.01	440.79	439.74	0.46%	793,989
Apr 1, 2026	437.77	440.52	425.97	438.78	437.74	0.58%	1,111,741
Mar 31, 2026	438.53	439.36	427.14	436.25	435.21	0.97%	1,008,530
Mar 30, 2026	428.95	435.70	427.32	432.05	431.02	1.70%	950,686
Mar 27, 2026	427.81	431.45	422.20	424.84	423.83	-1.72%	1,125,306
Mar 26, 2026	423.98	435.09	423.98	432.28	431.25	0.99%	1,280,969
Mar 25, 2026	433.41	438.52	422.35	428.05	427.03	-0.10%	1,124,104
Mar 24, 2026	436.77	436.77	426.49	428.46	427.44	-2.86%	1,393,257
Mar 23, 2026	443.24	446.40	438.13	441.07	440.02	1.37%	1,215,805
Mar 20, 2026	435.58	439.33	432.29	435.12	434.08	-0.16%	1,899,954
Mar 19, 2026	431.60	441.16	431.60	435.80	434.76	-0.65%	1,217,016
Mar 18, 2026	435.87	444.36	434.85	438.67	437.63	-0.54%	1,432,054
Mar 17, 2026	437.42	446.19	436.20	441.03	439.98	1.93%	1,109,911
Mar 16, 2026	433.80	439.06	432.24	432.69	431.66	0.62%	1,129,534
Mar 13, 2026	430.85	432.82	427.05	430.01	428.99	0.83%	1,265,286