Moody's Corporation$483.51TRV · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Aug 4, 2026 | $370.32 | $378.75 | $370.15 | $377.15 | +0.89% | 2.05M |
| Aug 3, 2026 | $377.08 | $378.95 | $372.46 | $373.82 | -0.14% | 2.31M |
| Jul 31, 2026 | $373.99 | $379.58 | $371.69 | $374.36 | -0.43% | 1.84M |
| Jul 30, 2026 | $386.27 | $386.95 | $369.70 | $375.99 | -3.35% | 2.42M |
| Jul 29, 2026 | $396.05 | $397.40 | $386.89 | $389.01 | -2.07% | 3.52M |
| Jul 28, 2026 | $394.87 | $398.70 | $392.33 | $397.22 | +1.76% | 2.41M |
| Jul 27, 2026 | $387.53 | $391.99 | $386.66 | $390.35 | +0.80% | 1.43M |
| Jul 24, 2026 | $378.53 | $389.11 | $377.87 | $387.26 | +2.89% | 2.54M |
| Jul 23, 2026 | $374.00 | $378.66 | $370.06 | $376.37 | +1.15% | 2.38M |
| Jul 22, 2026 | $368.14 | $374.00 | $366.51 | $372.08 | +0.66% | 2.48M |
| Jul 21, 2026 | $366.68 | $370.23 | $362.33 | $369.63 | +0.31% | 2.35M |
| Jul 20, 2026 | $367.60 | $371.94 | $362.50 | $368.50 | -0.13% | 2.38M |
| Jul 17, 2026 | $342.66 | $370.43 | $341.52 | $368.98 | +9.22% | 4.31M |
| Jul 16, 2026 | $329.00 | $337.99 | $329.00 | $337.82 | +2.62% | 2.43M |
| Jul 15, 2026 | $330.00 | $331.93 | $325.39 | $329.19 | -2.27% | 1.76M |
| Jul 14, 2026 | $339.30 | $342.42 | $335.93 | $336.83 | -1.37% | 1.80M |
| Jul 13, 2026 | $337.23 | $342.33 | $333.53 | $341.51 | +0.76% | 1.40M |
| Jul 10, 2026 | $337.38 | $339.05 | $334.03 | $338.92 | +0.43% | 1.07M |
| Jul 9, 2026 | $340.69 | $343.40 | $335.66 | $337.48 | -0.14% | 1.37M |
| Jul 8, 2026 | $340.83 | $342.74 | $337.66 | $337.94 | -1.68% | 1.69M |
| Jul 7, 2026 | $343.51 | $349.35 | $342.13 | $343.73 | +1.34% | 1.53M |
| Jul 6, 2026 | $341.68 | $343.45 | $337.00 | $339.17 | -0.92% | 1.51M |
| Jul 2, 2026 | $336.03 | $342.31 | $331.80 | $342.31 | +2.30% | 1.46M |
| Jul 1, 2026 | $331.89 | $337.46 | $331.00 | $334.62 | +1.36% | 1.37M |
| Jun 30, 2026 | $332.41 | $334.14 | $328.00 | $330.12 | -0.53% | 1.73M |
| Jun 29, 2026 | $327.00 | $332.01 | $325.52 | $331.88 | +1.38% | 1.31M |
| Jun 26, 2026 | $319.99 | $327.64 | $319.39 | $327.37 | +2.85% | 3.66M |
| Jun 25, 2026 | $320.92 | $325.89 | $318.16 | $318.29 | -0.76% | 1.46M |
| Jun 24, 2026 | $317.59 | $323.00 | $316.41 | $320.74 | +1.19% | 1.73M |
| Jun 23, 2026 | $313.24 | $317.58 | $309.59 | $316.96 | +2.04% | 4.13M |
| Jun 22, 2026 | $308.13 | $313.66 | $307.67 | $310.61 | +0.91% | 3.50M |
| Jun 18, 2026 | $308.69 | $309.85 | $301.65 | $307.81 | +0.57% | 5.78M |
| Jun 17, 2026 | $306.94 | $309.32 | $304.52 | $306.07 | -0.47% | 2.14M |
| Jun 16, 2026 | $308.83 | $311.25 | $306.93 | $307.51 | +0.34% | 2.31M |
| Jun 15, 2026 | $305.11 | $309.01 | $299.17 | $306.47 | +0.66% | 2.08M |
| Jun 12, 2026 | $301.27 | $306.37 | $297.01 | $304.46 | +0.18% | 2.02M |
| Jun 11, 2026 | $304.56 | $307.13 | $303.61 | $303.90 | +0.18% | 1.88M |
| Jun 10, 2026 | $300.62 | $305.96 | $299.55 | $303.36 | +1.04% | 1.24M |
| Jun 9, 2026 | $298.56 | $301.45 | $297.14 | $300.25 | +1.19% | 1.26M |
| Jun 8, 2026 | $299.78 | $303.93 | $296.57 | $296.73 | -2.15% | 1.48M |
| Jun 5, 2026 | $295.71 | $303.89 | $295.43 | $303.25 | +3.35% | 1.15M |
| Jun 4, 2026 | $294.61 | $297.06 | $291.94 | $293.43 | +1.20% | 1.30M |
| Jun 3, 2026 | $291.64 | $294.91 | $288.95 | $289.95 | -0.65% | 1.38M |
| Jun 2, 2026 | $288.20 | $293.70 | $287.11 | $291.86 | +1.01% | 1.66M |
| Jun 1, 2026 | $289.51 | $292.67 | $288.75 | $288.93 | -1.01% | 1.58M |
| May 29, 2026 | $293.85 | $295.60 | $290.82 | $291.89 | -0.82% | 2.71M |
| May 28, 2026 | $298.08 | $299.55 | $293.79 | $294.31 | -1.88% | 1.17M |
| May 27, 2026 | $304.65 | $307.65 | $299.69 | $299.94 | -1.61% | 1.23M |
| May 26, 2026 | $307.53 | $309.88 | $303.97 | $304.84 | -0.53% | 854.52K |
| May 22, 2026 | $308.82 | $309.54 | $306.04 | $306.46 | -0.25% | 1.39M |
| May 21, 2026 | $305.13 | $309.51 | $302.28 | $307.23 | +0.09% | 1.55M |
| May 20, 2026 | $307.29 | $307.66 | $303.01 | $306.96 | +0.47% | 1.35M |
| May 19, 2026 | $305.83 | $308.92 | $302.49 | $305.52 | -0.15% | 1.85M |
| May 18, 2026 | $299.95 | $306.32 | $299.95 | $305.99 | +2.08% | 1.23M |
| May 15, 2026 | $298.47 | $302.11 | $297.22 | $299.76 | +0.49% | 1.57M |
| May 14, 2026 | $296.91 | $299.76 | $296.54 | $298.29 | +1.11% | 1.99M |
| May 13, 2026 | $296.68 | $299.58 | $291.83 | $295.02 | -1.09% | 1.36M |
| May 12, 2026 | $298.16 | $301.17 | $296.56 | $298.26 | +0.38% | 1.18M |
| May 11, 2026 | $299.38 | $300.54 | $295.27 | $297.13 | -0.31% | 1.17M |
| May 8, 2026 | $299.91 | $300.42 | $296.60 | $298.04 | — | 900.78K |
