Moody's Corporation$483.51COIN · NASDAQ-GS
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Aug 4, 2026 | $147.40 | $152.90 | $145.60 | $150.73 | +2.89% | 7.29M |
| Aug 3, 2026 | $144.15 | $152.43 | $141.03 | $146.50 | +0.16% | 9.15M |
| Jul 31, 2026 | $153.10 | $153.68 | $139.11 | $146.26 | -10.59% | 20.87M |
| Jul 30, 2026 | $161.18 | $164.78 | $159.31 | $163.58 | +2.18% | 7.88M |
| Jul 29, 2026 | $166.15 | $169.69 | $158.68 | $160.09 | -4.65% | 6.80M |
| Jul 28, 2026 | $162.48 | $168.17 | $158.58 | $167.90 | +0.24% | 5.11M |
| Jul 27, 2026 | $163.32 | $167.87 | $160.42 | $167.49 | +5.81% | 6.85M |
| Jul 24, 2026 | $161.08 | $161.08 | $153.80 | $158.29 | -1.78% | 5.37M |
| Jul 23, 2026 | $163.12 | $165.74 | $158.88 | $161.16 | -2.99% | 5.61M |
| Jul 22, 2026 | $172.25 | $174.96 | $166.00 | $166.12 | -5.53% | 6.95M |
| Jul 21, 2026 | $167.89 | $181.49 | $167.86 | $175.85 | +9.61% | 13.68M |
| Jul 20, 2026 | $158.19 | $164.70 | $155.15 | $160.43 | +2.11% | 5.72M |
| Jul 17, 2026 | $153.36 | $160.80 | $152.58 | $157.12 | -2.10% | 6.49M |
| Jul 16, 2026 | $165.37 | $166.57 | $159.51 | $160.49 | -4.02% | 6.33M |
| Jul 15, 2026 | $165.17 | $168.50 | $160.33 | $167.21 | +3.54% | 7.57M |
| Jul 14, 2026 | $159.79 | $162.27 | $157.25 | $161.50 | +2.62% | 7.41M |
| Jul 13, 2026 | $156.20 | $161.19 | $154.01 | $157.37 | -1.07% | 5.42M |
| Jul 10, 2026 | $166.67 | $167.98 | $158.67 | $159.07 | +0.40% | 6.13M |
| Jul 9, 2026 | $156.73 | $161.06 | $154.78 | $158.44 | -0.58% | 4.76M |
| Jul 8, 2026 | $159.29 | $161.60 | $156.20 | $159.36 | -2.54% | 4.74M |
| Jul 7, 2026 | $166.82 | $170.10 | $161.69 | $163.51 | -3.17% | 4.87M |
| Jul 6, 2026 | $161.37 | $171.67 | $160.10 | $168.87 | +2.05% | 6.49M |
| Jul 2, 2026 | $165.19 | $173.09 | $163.22 | $165.48 | +3.92% | 9.69M |
| Jul 1, 2026 | $147.13 | $164.54 | $146.30 | $159.24 | +8.93% | 11.99M |
| Jun 30, 2026 | $148.18 | $148.86 | $142.30 | $146.19 | -3.60% | 8.75M |
| Jun 29, 2026 | $150.82 | $152.44 | $145.29 | $151.65 | +1.74% | 7.14M |
| Jun 26, 2026 | $139.23 | $149.85 | $139.18 | $149.06 | +4.59% | 10.49M |
| Jun 25, 2026 | $151.17 | $152.19 | $141.48 | $142.52 | -5.06% | 7.81M |
| Jun 24, 2026 | $158.30 | $158.42 | $148.28 | $150.11 | -5.10% | 10.05M |
| Jun 23, 2026 | $156.98 | $164.16 | $156.31 | $158.18 | -4.04% | 7.59M |
| Jun 22, 2026 | $164.95 | $176.48 | $163.05 | $164.84 | +0.97% | 8.51M |
| Jun 18, 2026 | $167.75 | $169.81 | $160.54 | $163.26 | -1.00% | 9.83M |
| Jun 17, 2026 | $166.54 | $174.10 | $164.67 | $164.92 | -2.57% | 8.15M |
| Jun 16, 2026 | $169.30 | $173.80 | $166.88 | $169.27 | -0.21% | 6.41M |
| Jun 15, 2026 | $170.00 | $174.44 | $168.63 | $169.62 | +6.16% | 8.97M |
| Jun 12, 2026 | $160.43 | $165.49 | $155.42 | $159.78 | -0.41% | 6.51M |
| Jun 11, 2026 | $154.70 | $161.74 | $152.38 | $160.43 | +4.20% | 6.93M |
| Jun 10, 2026 | $152.83 | $161.71 | $152.19 | $153.97 | -0.98% | 6.41M |
| Jun 9, 2026 | $157.25 | $164.98 | $149.90 | $155.50 | -4.08% | 8.90M |
| Jun 8, 2026 | $156.61 | $164.28 | $154.98 | $162.11 | +6.37% | 8.83M |
| Jun 5, 2026 | $158.70 | $158.70 | $147.88 | $152.40 | -7.15% | 16.72M |
| Jun 4, 2026 | $164.19 | $166.50 | $161.89 | $164.13 | +0.56% | 8.50M |
| Jun 3, 2026 | $171.54 | $172.00 | $162.75 | $163.22 | -6.19% | 9.54M |
| Jun 2, 2026 | $177.17 | $178.55 | $171.67 | $173.99 | -4.72% | 9.23M |
| Jun 1, 2026 | $179.21 | $186.60 | $176.18 | $182.61 | -3.40% | 9.06M |
| May 29, 2026 | $180.23 | $191.83 | $178.85 | $189.03 | +3.72% | 10.25M |
| May 28, 2026 | $170.49 | $182.65 | $169.17 | $182.25 | +4.87% | 9.04M |
| May 27, 2026 | $176.38 | $179.85 | $173.71 | $173.78 | -3.46% | 8.20M |
| May 26, 2026 | $186.07 | $187.80 | $179.11 | $180.01 | -2.69% | 7.75M |
| May 22, 2026 | $194.02 | $195.59 | $184.60 | $184.99 | -4.43% | 7.93M |
| May 21, 2026 | $189.81 | $195.70 | $187.67 | $193.56 | +1.19% | 5.67M |
| May 20, 2026 | $193.75 | $196.62 | $189.73 | $191.29 | -1.12% | 7.04M |
| May 19, 2026 | $188.38 | $195.53 | $185.53 | $193.45 | +2.12% | 7.09M |
| May 18, 2026 | $190.25 | $194.20 | $184.15 | $189.44 | -3.07% | 10.40M |
| May 15, 2026 | $205.64 | $206.00 | $192.30 | $195.43 | -7.82% | 14.43M |
| May 14, 2026 | $201.25 | $222.35 | $195.10 | $212.01 | +5.06% | 16.58M |
| May 13, 2026 | $204.20 | $204.20 | $197.50 | $201.80 | -2.81% | 8.37M |
| May 12, 2026 | $211.90 | $218.46 | $200.20 | $207.64 | -4.14% | 9.51M |
| May 11, 2026 | $200.38 | $217.85 | $192.81 | $216.60 | +7.68% | 13.66M |
| May 8, 2026 | $186.05 | $201.37 | $182.80 | $201.16 | — | 12.91M |
