Moody's Corp (NY:MCO)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 01, 2025	477.97	482.92	475.00	479.82	906,215	+3.34(+0.70%)
Sep 30, 2025	479.81	480.77	473.85	476.48	599,091	-4.34(-0.90%)
Sep 29, 2025	479.84	482.31	477.72	480.82	560,346	+4.08(+0.86%)
Sep 26, 2025	474.38	479.10	473.13	476.74	522,648	+4.05(+0.86%)
Sep 25, 2025	474.75	476.79	470.17	472.69	594,543	-2.11(-0.44%)
Sep 24, 2025	473.73	476.75	469.00	474.80	834,234	-1.98(-0.42%)
Sep 23, 2025	488.29	489.77	473.93	476.78	947,846	-11.51(-2.36%)
Sep 22, 2025	483.00	490.42	482.50	488.29	1,199,969	+7.55(+1.57%)
Sep 19, 2025	484.98	487.53	480.00	480.74	2,013,109	-1.58(-0.33%)
Sep 18, 2025	512.02	514.38	475.69	482.32	1,854,556	-29.45(-5.75%)
Sep 17, 2025	512.61	517.12	509.13	511.77	553,290	+3.77(+0.74%)
Sep 16, 2025	507.70	509.75	503.24	508.00	504,225	-0.76(-0.15%)
Sep 15, 2025	512.65	513.94	508.24	508.76	589,540	-3.55(-0.69%)
Sep 12, 2025	517.46	519.25	511.58	512.31	490,258	-6.39(-1.23%)
Sep 11, 2025	507.93	519.54	504.55	518.70	844,136	+12.62(+2.49%)
Sep 10, 2025	506.89	510.85	504.50	506.08	627,695	-1.88(-0.37%)
Sep 09, 2025	505.67	508.56	503.39	507.96	449,917	+0.33(+0.07%)
Sep 08, 2025	499.18	508.67	497.87	507.63	735,435	+8.60(+1.72%)
Sep 05, 2025	502.22	503.77	492.97	499.03	565,184	-0.73(-0.15%)
Sep 04, 2025	496.00	500.35	495.56	499.76	714,263	+3.32(+0.67%)
Sep 03, 2025	496.33	498.24	493.14	496.44	556,039	-2.06(-0.41%)
Sep 02, 2025	503.32	503.66	496.58	498.50	721,877	-11.26(-2.21%)
Aug 29, 2025	508.44	511.90	507.74	509.76	483,604	+0.33(+0.06%)
Aug 28, 2025	509.94	512.27	508.40	509.43	600,872	-0.64(-0.13%)
Aug 27, 2025	510.75	513.50	509.87	510.07	433,350	-1.32(-0.26%)
Aug 26, 2025	508.45	512.05	505.86	511.39	616,551	+1.39(+0.27%)
Aug 25, 2025	516.11	517.37	508.99	510.00	723,520	-6.01(-1.16%)
Aug 22, 2025	510.91	518.67	510.59	516.01	642,971	+6.54(+1.28%)
Aug 21, 2025	511.98	513.69	508.62	509.47	492,750	-5.48(-1.06%)
Aug 20, 2025	510.61	516.30	510.61	514.95	471,120	+2.95(+0.58%)
Aug 19, 2025	511.16	517.46	510.11	512.00	762,814	+2.78(+0.55%)
Aug 18, 2025	515.53	516.52	508.68	509.22	544,753	-7.24(-1.40%)
Aug 15, 2025	521.45	522.93	516.25	516.46	410,191	-3.92(-0.75%)
Aug 14, 2025	515.75	522.12	512.59	520.38	532,947	+0.19(+0.04%)
Aug 13, 2025	519.06	521.85	516.14	520.19	521,869	+5.07(+0.98%)
Aug 12, 2025	512.13	518.37	511.78	515.12	589,736	+4.38(+0.86%)
Aug 11, 2025	515.52	517.36	509.99	510.74	592,384	-3.62(-0.70%)
Aug 08, 2025	515.29	518.67	512.86	514.36	375,768	+1.23(+0.24%)
Aug 07, 2025	520.41	522.25	511.31	513.13	610,138	-3.41(-0.66%)
Aug 06, 2025	515.94	517.31	510.04	516.55	622,260	+1.63(+0.32%)
Aug 05, 2025	519.97	521.20	513.59	514.92	842,581	-3.99(-0.77%)
Aug 04, 2025	503.81	519.65	501.12	518.91	887,987	+18.54(+3.70%)