Moody's Corporation$483.51AXP · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Aug 4, 2026 | $345.00 | $348.50 | $344.12 | $346.71 | +0.58% | 2.77M |
| Aug 3, 2026 | $340.90 | $345.16 | $340.00 | $344.72 | +2.52% | 2.86M |
| Jul 31, 2026 | $338.28 | $340.30 | $336.00 | $336.25 | -0.38% | 2.35M |
| Jul 30, 2026 | $331.97 | $337.80 | $329.07 | $337.52 | +1.82% | 2.86M |
| Jul 29, 2026 | $333.62 | $336.39 | $330.00 | $331.50 | -1.52% | 3.44M |
| Jul 28, 2026 | $335.50 | $336.82 | $331.43 | $336.63 | +0.37% | 3.54M |
| Jul 27, 2026 | $331.50 | $336.61 | $329.79 | $335.39 | +2.83% | 3.78M |
| Jul 24, 2026 | $326.12 | $329.05 | $318.20 | $326.17 | -4.30% | 6.37M |
| Jul 23, 2026 | $343.39 | $344.91 | $338.20 | $340.84 | -2.27% | 4.31M |
| Jul 22, 2026 | $348.82 | $349.70 | $345.04 | $348.74 | -0.58% | 2.47M |
| Jul 21, 2026 | $353.57 | $354.87 | $348.24 | $350.79 | -0.32% | 2.46M |
| Jul 20, 2026 | $355.80 | $357.40 | $350.96 | $351.93 | -0.96% | 2.31M |
| Jul 17, 2026 | $356.58 | $358.80 | $351.82 | $355.35 | -1.72% | 2.65M |
| Jul 16, 2026 | $359.35 | $363.14 | $358.16 | $361.57 | +0.87% | 2.44M |
| Jul 15, 2026 | $356.14 | $362.72 | $356.14 | $358.44 | +0.95% | 2.53M |
| Jul 14, 2026 | $353.09 | $361.00 | $352.47 | $355.06 | +0.18% | 3.53M |
| Jul 13, 2026 | $356.60 | $357.59 | $352.70 | $354.43 | +1.10% | 2.63M |
| Jul 10, 2026 | $351.22 | $352.99 | $345.93 | $350.58 | +1.11% | 2.79M |
| Jul 9, 2026 | $337.01 | $348.51 | $335.29 | $346.72 | +3.07% | 3.47M |
| Jul 8, 2026 | $345.45 | $346.81 | $333.56 | $336.39 | -3.77% | 3.57M |
| Jul 7, 2026 | $358.54 | $359.59 | $349.24 | $349.58 | -1.81% | 2.91M |
| Jul 6, 2026 | $352.21 | $358.17 | $350.59 | $356.03 | +1.16% | 3.53M |
| Jul 2, 2026 | $349.47 | $352.09 | $346.02 | $351.96 | +1.14% | 2.44M |
| Jul 1, 2026 | $341.53 | $350.50 | $337.73 | $348.00 | +2.88% | 2.92M |
| Jun 30, 2026 | $342.00 | $344.14 | $336.57 | $338.25 | -0.77% | 3.53M |
| Jun 29, 2026 | $341.78 | $344.05 | $339.29 | $340.88 | +0.15% | 2.60M |
| Jun 26, 2026 | $341.99 | $344.01 | $338.32 | $340.36 | -0.61% | 5.90M |
| Jun 25, 2026 | $345.00 | $352.52 | $340.92 | $342.46 | -0.03% | 3.52M |
| Jun 24, 2026 | $336.84 | $344.52 | $336.21 | $342.56 | +1.42% | 2.64M |
| Jun 23, 2026 | $335.18 | $338.53 | $333.94 | $337.78 | -0.09% | 3.55M |
| Jun 22, 2026 | $337.98 | $340.25 | $335.88 | $338.07 | +0.02% | 3.01M |
| Jun 18, 2026 | $346.35 | $348.20 | $337.97 | $338.00 | -0.75% | 4.49M |
| Jun 17, 2026 | $341.39 | $346.95 | $339.33 | $340.54 | -0.06% | 3.98M |
| Jun 16, 2026 | $336.83 | $342.19 | $335.45 | $340.74 | +1.60% | 3.66M |
| Jun 15, 2026 | $329.70 | $340.00 | $329.70 | $335.38 | +3.05% | 3.35M |
| Jun 12, 2026 | $321.80 | $325.62 | $319.08 | $325.44 | +2.18% | 2.22M |
| Jun 11, 2026 | $314.97 | $319.53 | $309.64 | $318.49 | +1.64% | 2.59M |
| Jun 10, 2026 | $318.88 | $320.31 | $313.28 | $313.34 | -1.58% | 2.53M |
| Jun 9, 2026 | $315.00 | $322.54 | $314.64 | $318.38 | +1.95% | 2.63M |
| Jun 8, 2026 | $310.00 | $313.96 | $309.75 | $312.30 | +0.53% | 2.50M |
| Jun 5, 2026 | $313.92 | $314.50 | $308.31 | $310.66 | -0.60% | 2.45M |
| Jun 4, 2026 | $305.77 | $314.96 | $305.44 | $312.53 | +3.98% | 2.99M |
| Jun 3, 2026 | $308.68 | $310.36 | $300.03 | $300.57 | -3.34% | 3.94M |
| Jun 2, 2026 | $313.33 | $313.70 | $310.34 | $310.97 | -0.82% | 2.12M |
| Jun 1, 2026 | $313.16 | $314.80 | $310.60 | $313.54 | -0.93% | 2.62M |
| May 29, 2026 | $315.57 | $319.24 | $312.59 | $316.47 | +0.43% | 4.53M |
| May 28, 2026 | $311.00 | $315.50 | $306.23 | $315.12 | +0.83% | 3.60M |
| May 27, 2026 | $313.82 | $317.49 | $311.68 | $312.54 | +0.59% | 3.02M |
| May 26, 2026 | $314.04 | $314.57 | $309.60 | $310.72 | -0.34% | 2.41M |
| May 22, 2026 | $313.28 | $314.43 | $310.65 | $311.78 | +0.67% | 2.21M |
| May 21, 2026 | $308.55 | $310.75 | $305.61 | $309.70 | -0.04% | 1.99M |
| May 20, 2026 | $310.00 | $310.87 | $303.04 | $309.82 | +0.16% | 4.58M |
| May 19, 2026 | $310.74 | $312.99 | $307.63 | $309.31 | -0.94% | 2.92M |
| May 18, 2026 | $314.29 | $315.66 | $310.40 | $312.24 | -0.40% | 2.27M |
| May 15, 2026 | $312.29 | $315.49 | $312.00 | $313.48 | +0.23% | 2.65M |
| May 14, 2026 | $313.02 | $314.68 | $311.03 | $312.77 | +1.02% | 3.24M |
| May 13, 2026 | $311.12 | $312.10 | $307.76 | $309.61 | -1.50% | 2.97M |
| May 12, 2026 | $312.33 | $314.95 | $311.08 | $314.31 | +0.64% | 2.28M |
| May 11, 2026 | $315.29 | $316.40 | $311.81 | $312.32 | -1.17% | 3.08M |
| May 8, 2026 | $319.09 | $320.05 | $313.61 | $316.03 | — | 6.80M |
