Moody's Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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