Skip to main content
logo
Moody's Corporation (MCO)
NYSE: MCO · Real-Time Price · USD
506.02
+12.11 (2.45%)
Nov 2, 2026, 4:00 PM EST - Market closed

Moody's Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 2, 2026497.48509.27495.00506.02506.022.45%927,350
Oct 30, 2026491.93497.23489.14493.91493.911.04%1,630,490
Oct 29, 2026482.57489.88481.85488.83488.832.42%864,793
Oct 28, 2026473.30479.97470.89477.27477.270.69%690,074
Oct 27, 2026490.52492.98470.87474.00474.00-2.16%922,068
Oct 26, 2026483.26487.06480.84484.45484.450.21%962,819
Oct 23, 2026486.00492.43477.99483.45483.45-1.55%794,225
Oct 22, 2026478.09491.05476.85491.05491.052.08%1,054,310
Oct 21, 2026470.15484.74455.65481.05481.051.20%1,924,604
Oct 20, 2026488.82494.36474.76475.35475.35-1.23%1,779,015
Oct 19, 2026481.22483.00478.58481.26481.26-0.79%699,462
Oct 16, 2026486.97490.85479.45485.07485.070.29%750,422
Oct 15, 2026468.75486.33466.86483.69483.694.52%1,047,872
Oct 14, 2026460.06465.49458.86462.77462.77-0.29%828,920
Oct 13, 2026473.21476.79463.84464.13464.13-1.35%627,142
Oct 12, 2026466.83471.80466.83470.50470.501.35%572,601
Oct 9, 2026460.45464.57459.74464.23464.231.21%588,193
Oct 8, 2026449.20459.05448.59458.69458.692.01%524,891
Oct 7, 2026449.13451.53443.40449.63449.63-0.59%633,403
Oct 6, 2026451.24454.94450.00452.32452.320.93%581,357
Oct 5, 2026442.22448.52439.00448.15448.151.54%848,501
Oct 2, 2026447.19448.52438.01441.36441.36-1.34%1,598,410
Oct 1, 2026455.00460.00441.59447.36447.36-1.49%1,581,621
Sep 30, 2026454.65458.94453.26454.13454.13-0.15%1,018,090
Sep 29, 2026456.35458.65450.53454.82454.82-1.14%774,248
Sep 28, 2026462.88464.13457.98460.08460.08-1.84%736,790
Sep 25, 2026466.37469.61461.53468.70468.700.29%641,960
Sep 24, 2026473.28479.09463.89467.35467.35-1.37%570,470
Sep 23, 2026468.00478.00467.24473.85473.850.98%778,182
Sep 22, 2026471.17475.00466.55469.25469.250.43%741,689
Sep 21, 2026472.87474.15466.39467.22467.22-0.29%672,110
Sep 18, 2026460.00470.99456.97468.59468.591.45%1,334,996
Sep 17, 2026467.83469.18461.86461.88461.88-0.74%589,553
Sep 16, 2026468.85471.73462.65465.30465.30-0.40%688,655
Sep 15, 2026474.00474.51466.03467.16467.16-2.25%648,991
Sep 14, 2026479.18485.84473.21477.93477.930.63%622,556
Sep 11, 2026472.32475.50467.36474.95474.951.62%771,378
Sep 10, 2026473.32474.50466.43467.36467.36-1.52%560,209
Sep 9, 2026479.01479.01473.18474.57474.57-1.39%700,141
Sep 8, 2026489.70489.75479.09481.25481.25-2.49%623,926
Sep 4, 2026492.02495.64489.61493.55493.55-2.13%424,437
Sep 3, 2026496.13507.65493.79504.30504.302.92%500,723
Sep 2, 2026492.46494.76484.45490.00490.00-0.95%656,998
Sep 1, 2026501.89505.23493.76494.71494.71-1.97%970,824
Aug 31, 2026511.33511.94502.61504.64504.64-2.00%842,801
Aug 28, 2026510.33517.14505.86514.95514.951.16%471,672
Aug 27, 2026514.00520.67508.61509.02509.02-1.07%539,550
Aug 26, 2026512.31520.59511.35514.55514.550.28%721,081
Aug 25, 2026507.51514.36501.01513.11513.110.34%690,354
Aug 24, 2026505.00512.56503.47511.35511.351.60%624,886