Moody's Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 5, 2026	450.83	451.17	443.00	444.17	-	-1.20%	59,763
May 4, 2026	453.97	460.83	449.18	449.56	449.56	-1.36%	771,065
May 1, 2026	466.39	469.88	455.74	455.77	455.77	-1.32%	810,229
Apr 30, 2026	456.94	462.82	453.94	461.85	461.85	0.38%	1,069,403
Apr 29, 2026	456.78	462.18	452.74	460.11	460.11	0.46%	1,080,105
Apr 28, 2026	464.94	470.64	457.53	457.99	457.99	-0.60%	1,281,072
Apr 27, 2026	453.91	462.80	453.91	460.74	460.74	1.03%	1,157,021
Apr 24, 2026	453.10	458.85	453.10	456.05	456.05	0.82%	785,648
Apr 23, 2026	460.72	463.00	448.01	452.35	452.35	-3.08%	1,248,362
Apr 22, 2026	474.27	482.54	464.57	466.72	466.72	1.55%	1,569,846
Apr 21, 2026	461.90	473.38	458.98	459.59	459.59	-0.07%	1,672,218
Apr 20, 2026	453.68	461.02	452.66	459.91	459.91	1.00%	1,208,925
Apr 17, 2026	452.26	459.27	450.19	455.35	455.35	1.55%	1,539,062
Apr 16, 2026	450.00	455.36	446.78	448.42	448.42	0.36%	932,033
Apr 15, 2026	439.54	449.98	439.03	446.81	446.81	2.00%	791,702
Apr 14, 2026	440.65	443.91	436.22	438.06	438.06	-0.35%	859,918
Apr 13, 2026	425.26	439.94	425.26	439.61	439.61	2.85%	710,559
Apr 10, 2026	436.19	438.87	424.40	427.41	427.41	-2.47%	1,061,463
Apr 9, 2026	443.46	445.42	432.03	438.22	438.22	-2.10%	949,573
Apr 8, 2026	450.25	454.92	445.42	447.62	447.62	2.20%	786,451
Apr 7, 2026	442.24	444.21	436.77	438.00	438.00	-1.37%	664,956
Apr 6, 2026	439.18	445.52	438.46	444.10	444.10	0.75%	456,909
Apr 2, 2026	432.42	445.69	430.01	440.79	440.79	0.46%	793,785
Apr 1, 2026	437.77	440.52	425.97	438.78	438.78	0.58%	1,111,639
Mar 31, 2026	438.53	439.36	427.14	436.25	436.25	0.97%	984,001
Mar 30, 2026	428.95	435.70	427.32	432.05	432.05	1.70%	942,940
Mar 27, 2026	427.81	431.45	422.20	424.84	424.84	-1.72%	1,123,749
Mar 26, 2026	423.98	435.09	423.98	432.28	432.28	0.99%	1,280,825
Mar 25, 2026	433.41	438.52	422.35	428.05	428.05	-0.10%	1,111,694
Mar 24, 2026	436.77	436.77	426.49	428.46	428.46	-2.86%	1,375,845
Mar 23, 2026	443.24	446.40	438.13	441.07	441.07	1.37%	1,215,494
Mar 20, 2026	435.58	439.33	432.29	435.12	435.12	-0.16%	1,858,320
Mar 19, 2026	431.60	441.16	431.60	435.80	435.80	-0.65%	1,209,230
Mar 18, 2026	435.87	444.36	434.85	438.67	438.67	-0.54%	1,431,801
Mar 17, 2026	437.42	446.19	436.20	441.03	441.03	1.93%	1,109,889
Mar 16, 2026	433.80	439.06	432.24	432.69	432.69	0.62%	1,129,289
Mar 13, 2026	430.85	432.82	427.05	430.01	430.01	0.83%	1,264,949
Mar 12, 2026	439.05	439.05	422.16	426.47	426.47	-4.36%	2,442,631
Mar 11, 2026	452.00	455.76	430.32	445.93	445.93	-1.39%	1,550,998
Mar 10, 2026	461.25	461.25	447.64	452.23	452.23	-2.26%	1,271,186
Mar 9, 2026	464.44	467.13	447.52	462.69	462.69	-1.97%	1,297,002
Mar 6, 2026	463.95	472.71	460.50	471.97	471.97	0.41%	1,434,580
Mar 5, 2026	466.61	477.30	466.23	470.05	470.05	-0.20%	1,895,690
Mar 4, 2026	465.87	475.97	463.73	471.01	471.01	1.45%	1,344,836
Mar 3, 2026	458.23	469.00	454.40	464.30	464.30	-0.39%	1,775,283
Mar 2, 2026	469.50	471.98	463.00	466.10	466.10	-2.41%	1,973,325
Feb 27, 2026	475.06	483.92	473.06	477.59	476.56	-0.39%	1,788,397
Feb 26, 2026	467.89	481.80	467.89	479.47	478.44	3.47%	1,744,551
Feb 25, 2026	455.00	466.05	454.49	463.37	462.37	2.39%	1,753,033
Feb 24, 2026	438.02	453.13	436.85	452.57	451.59	3.54%	1,506,923