Moody's Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	484.60	484.60	484.60	484.60	-	-0.57%	7,904
Aug 13, 2026	479.04	489.70	475.31	488.42	487.39	2.21%	580,577
Aug 12, 2026	474.16	481.58	473.27	477.84	476.83	0.29%	813,819
Aug 11, 2026	476.75	480.85	473.62	476.48	475.48	-0.35%	846,294
Aug 10, 2026	474.93	481.10	474.93	478.14	477.13	0.08%	686,647
Aug 7, 2026	473.00	480.71	472.33	477.75	476.74	0.98%	696,258
Aug 6, 2026	481.73	485.06	470.53	473.13	472.13	-2.24%	821,018
Aug 5, 2026	488.26	489.95	479.27	483.98	482.96	0.06%	789,791
Aug 4, 2026	479.69	486.87	479.69	483.67	482.65	0.06%	541,736
Aug 3, 2026	484.13	491.10	477.16	483.36	482.34	1.04%	699,995
Jul 31, 2026	477.89	481.59	471.78	478.38	477.37	-0.80%	844,184
Jul 30, 2026	478.91	483.24	470.49	482.26	481.24	-0.20%	823,346
Jul 29, 2026	484.17	489.61	480.88	483.24	482.22	-0.20%	938,030
Jul 28, 2026	486.06	488.81	478.33	484.20	483.18	-0.36%	1,011,457
Jul 27, 2026	478.97	491.22	478.27	485.96	484.94	3.07%	905,000
Jul 24, 2026	475.91	479.21	468.37	471.50	470.51	-0.16%	935,479
Jul 23, 2026	480.00	484.47	472.01	472.24	471.24	-3.57%	1,046,063
Jul 22, 2026	493.48	493.99	482.96	489.70	488.67	-0.22%	1,281,451
Jul 21, 2026	491.68	496.87	482.69	490.77	489.74	-2.89%	1,434,292
Jul 20, 2026	508.24	510.01	502.09	505.37	504.30	-1.07%	774,464
Jul 17, 2026	517.96	523.31	507.32	510.86	509.78	-1.57%	1,326,262
Jul 16, 2026	509.33	519.09	508.16	519.02	517.93	2.89%	935,498
Jul 15, 2026	498.76	512.00	497.37	504.46	503.40	1.97%	832,911
Jul 14, 2026	487.00	495.75	480.00	494.73	493.69	-0.20%	652,244
Jul 13, 2026	491.72	497.82	491.71	495.72	494.67	1.73%	568,846
Jul 10, 2026	491.49	496.10	483.81	487.28	486.25	0.05%	510,753
Jul 9, 2026	482.30	487.37	478.27	487.02	485.99	0.40%	528,424
Jul 8, 2026	496.36	496.96	483.19	485.10	484.08	-3.07%	585,326
Jul 7, 2026	501.46	504.91	498.11	500.49	499.43	0.34%	824,116
Jul 6, 2026	492.35	499.97	480.63	498.78	497.73	1.69%	863,969
Jul 2, 2026	474.27	490.74	474.27	490.51	489.48	4.72%	933,224
Jul 1, 2026	455.49	474.39	454.00	468.38	467.39	3.41%	1,080,569
Jun 30, 2026	450.28	457.54	447.14	452.92	451.96	0.04%	1,031,929
Jun 29, 2026	452.48	455.62	448.54	452.73	451.78	0.60%	848,787
Jun 26, 2026	437.85	451.85	437.51	450.01	449.06	2.54%	2,819,882
Jun 25, 2026	450.37	459.78	438.14	438.85	437.92	-2.43%	1,181,204
Jun 24, 2026	446.26	455.95	443.24	449.79	448.84	1.31%	972,073
Jun 23, 2026	450.03	452.40	442.29	443.97	443.03	-0.75%	1,095,766
Jun 22, 2026	448.64	453.82	445.24	447.33	446.39	-0.74%	969,610
Jun 18, 2026	457.63	460.25	448.85	450.67	449.72	-1.22%	1,964,518
Jun 17, 2026	466.50	472.43	455.73	456.22	455.26	-2.60%	1,285,417
Jun 16, 2026	460.34	471.40	459.22	468.41	467.42	3.16%	1,301,017
Jun 15, 2026	450.76	460.88	450.72	454.06	453.10	1.39%	964,896
Jun 12, 2026	445.00	448.48	438.17	447.85	446.91	1.36%	672,315
Jun 11, 2026	449.59	450.50	438.41	441.82	440.89	-1.97%	1,174,753
Jun 10, 2026	447.00	454.10	444.33	450.69	449.74	0.17%	553,695
Jun 9, 2026	443.71	452.50	441.70	449.94	448.99	1.39%	901,115
Jun 8, 2026	451.13	451.41	443.18	443.76	442.82	-1.68%	776,053
Jun 5, 2026	451.69	454.22	447.85	451.35	450.40	0.49%	660,533
Jun 4, 2026	455.27	460.52	447.92	449.15	448.20	0.17%	979,197