Moody's Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2026	496.13	507.65	493.79	500.03	-	2.05%	218,910
Sep 2, 2026	492.46	494.76	484.45	490.00	490.00	-0.95%	656,998
Sep 1, 2026	501.89	505.23	493.76	494.71	494.71	-1.97%	970,824
Aug 31, 2026	511.33	511.94	502.61	504.64	504.64	-2.00%	842,801
Aug 28, 2026	510.33	517.14	505.86	514.95	514.95	1.16%	471,672
Aug 27, 2026	514.00	520.67	508.61	509.02	509.02	-1.07%	539,550
Aug 26, 2026	512.31	520.59	511.35	514.55	514.55	0.28%	721,081
Aug 25, 2026	507.51	514.36	501.01	513.11	513.11	0.34%	690,354
Aug 24, 2026	505.00	512.56	503.47	511.35	511.35	1.60%	624,886
Aug 21, 2026	500.99	506.56	498.45	503.32	503.32	0.91%	704,693
Aug 20, 2026	496.96	503.67	495.27	498.77	498.77	0.35%	715,847
Aug 19, 2026	487.45	506.49	485.23	497.03	497.03	2.31%	940,493
Aug 18, 2026	480.69	490.75	478.69	485.79	485.79	1.81%	506,388
Aug 17, 2026	481.17	483.68	477.14	477.17	477.17	-1.61%	674,440
Aug 14, 2026	487.11	488.21	480.34	484.96	484.96	-0.50%	511,803
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