Moody's Corporation
MCO · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $497.48 | $509.27 | $495.00 | $506.02 | +2.45% | 927.35K |
| Oct 30, 2026 | $491.93 | $497.23 | $489.14 | $493.91 | +1.04% | 1.63M |
| Oct 29, 2026 | $482.57 | $489.88 | $481.85 | $488.83 | +2.42% | 864.79K |
| Oct 28, 2026 | $473.30 | $479.97 | $470.89 | $477.27 | +0.69% | 690.07K |
| Oct 27, 2026 | $490.52 | $492.98 | $470.87 | $474.00 | -2.16% | 922.07K |
| Oct 26, 2026 | $483.26 | $487.06 | $480.84 | $484.45 | +0.21% | 962.82K |
| Oct 23, 2026 | $486.00 | $492.43 | $477.99 | $483.45 | -1.55% | 794.23K |
| Oct 22, 2026 | $478.09 | $491.05 | $476.85 | $491.05 | +2.08% | 1.05M |
| Oct 21, 2026 | $470.15 | $484.74 | $455.65 | $481.05 | +1.20% | 1.92M |
| Oct 20, 2026 | $488.82 | $494.36 | $474.76 | $475.35 | -1.23% | 1.78M |
| Oct 19, 2026 | $481.22 | $483.00 | $478.58 | $481.26 | -0.79% | 699.46K |
| Oct 16, 2026 | $486.97 | $490.85 | $479.45 | $485.07 | +0.29% | 750.63K |
| Oct 15, 2026 | $468.75 | $486.33 | $466.86 | $483.69 | +4.52% | 1.05M |
| Oct 14, 2026 | $460.06 | $465.49 | $458.86 | $462.77 | -0.29% | 829.75K |
| Oct 13, 2026 | $473.21 | $476.79 | $463.84 | $464.13 | -1.35% | 628.59K |
| Oct 12, 2026 | $466.83 | $471.80 | $466.83 | $470.50 | +1.35% | 573.15K |
| Oct 9, 2026 | $460.45 | $464.57 | $459.74 | $464.23 | +1.21% | 588.29K |
| Oct 8, 2026 | $449.20 | $459.05 | $448.59 | $458.69 | +2.01% | 526.75K |
| Oct 7, 2026 | $449.13 | $451.53 | $443.40 | $449.63 | -0.59% | 633.45K |
| Oct 6, 2026 | $451.24 | $454.94 | $450.00 | $452.32 | +0.93% | 583.32K |
| Oct 5, 2026 | $442.22 | $448.52 | $439.00 | $448.15 | +1.54% | 943.85K |
| Oct 2, 2026 | $447.19 | $448.52 | $438.01 | $441.36 | -1.34% | 1.61M |
| Oct 1, 2026 | $455.00 | $460.00 | $441.59 | $447.36 | -1.49% | 1.59M |
| Sep 30, 2026 | $454.65 | $458.94 | $453.26 | $454.13 | -0.15% | 1.04M |
| Sep 29, 2026 | $456.35 | $458.65 | $450.53 | $454.82 | -1.14% | 848.72K |
| Sep 28, 2026 | $462.88 | $464.13 | $457.98 | $460.08 | -1.84% | 751.88K |
| Sep 25, 2026 | $466.37 | $469.61 | $461.53 | $468.70 | +0.29% | 651.11K |
| Sep 24, 2026 | $473.28 | $479.09 | $463.89 | $467.35 | -1.37% | 577.29K |
| Sep 23, 2026 | $468.00 | $478.00 | $467.24 | $473.85 | +0.98% | 789.57K |
| Sep 22, 2026 | $471.17 | $475.00 | $466.55 | $469.25 | +0.43% | 761.82K |
| Sep 21, 2026 | $472.87 | $474.15 | $466.39 | $467.22 | -0.29% | 685.14K |
| Sep 18, 2026 | $460.00 | $470.99 | $456.97 | $468.59 | +1.45% | 1.41M |
| Sep 17, 2026 | $467.83 | $469.18 | $461.86 | $461.88 | -0.74% | 634.40K |
| Sep 16, 2026 | $468.85 | $471.73 | $462.65 | $465.30 | -0.40% | 720.65K |
| Sep 15, 2026 | $474.00 | $474.51 | $466.03 | $467.16 | -2.25% | 649.51K |
| Sep 14, 2026 | $479.18 | $485.84 | $473.21 | $477.93 | +0.63% | 638.06K |
| Sep 11, 2026 | $472.32 | $475.50 | $467.36 | $474.95 | +1.62% | 773.41K |
| Sep 10, 2026 | $473.32 | $474.50 | $466.43 | $467.36 | -1.52% | 592.65K |
| Sep 9, 2026 | $479.01 | $479.01 | $473.18 | $474.57 | -1.39% | 723.31K |
| Sep 8, 2026 | $489.70 | $489.75 | $479.09 | $481.25 | -2.49% | 624.40K |
| Sep 4, 2026 | $492.02 | $495.64 | $489.61 | $493.55 | -2.13% | 424.85K |
| Sep 3, 2026 | $496.13 | $507.65 | $493.79 | $504.30 | +2.92% | 500.96K |
| Sep 2, 2026 | $492.46 | $494.76 | $484.45 | $490.00 | -0.95% | 661.74K |
| Sep 1, 2026 | $501.89 | $505.23 | $493.76 | $494.71 | -1.97% | 971.56K |
| Aug 31, 2026 | $511.33 | $511.94 | $502.61 | $504.64 | -2.00% | 858.02K |
| Aug 28, 2026 | $510.33 | $517.14 | $505.86 | $514.95 | +1.16% | 471.69K |
| Aug 27, 2026 | $514.00 | $520.67 | $508.61 | $509.02 | -1.07% | 561.65K |
| Aug 26, 2026 | $512.31 | $520.59 | $511.35 | $514.55 | +0.28% | 756.47K |
| Aug 25, 2026 | $507.51 | $514.36 | $501.01 | $513.11 | +0.34% | 693.93K |
| Aug 24, 2026 | $505.00 | $512.56 | $503.47 | $511.35 | +1.60% | 655.92K |
| Aug 21, 2026 | $500.99 | $506.56 | $498.45 | $503.32 | +0.91% | 713.50K |
| Aug 20, 2026 | $496.96 | $503.67 | $495.27 | $498.77 | +0.35% | 736.97K |
| Aug 19, 2026 | $487.45 | $506.49 | $485.23 | $497.03 | +2.31% | 956.69K |
| Aug 18, 2026 | $480.69 | $490.75 | $478.69 | $485.79 | +1.81% | 523.79K |
| Aug 17, 2026 | $481.17 | $483.68 | $477.14 | $477.17 | -1.61% | 684.17K |
| Aug 14, 2026 | $487.11 | $488.21 | $480.34 | $484.96 | -0.71% | 517.99K |
| Aug 13, 2026 | $479.04 | $489.70 | $475.31 | $488.42 | +2.21% | 580.64K |
| Aug 12, 2026 | $474.16 | $481.58 | $473.27 | $477.84 | +0.29% | 813.82K |
| Aug 11, 2026 | $476.75 | $480.85 | $473.62 | $476.48 | -0.35% | 846.29K |
| Aug 10, 2026 | $474.93 | $481.10 | $474.93 | $478.14 | — | 686.65K |
