Moody's Corp (NY: MCO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 16, 2025	474.28	479.67	466.84	479.00	557,095	+7.65(+1.62%)
Jan 15, 2025	471.76	474.49	467.21	471.35	681,909	+8.77(+1.90%)
Jan 14, 2025	460.83	463.95	459.38	462.58	393,144	+4.70(+1.03%)
Jan 13, 2025	450.58	458.25	450.48	457.88	637,650	+5.07(+1.12%)
Jan 10, 2025	463.67	465.81	449.45	452.81	1,131,555	-19.29(-4.09%)
Jan 08, 2025	463.10	473.36	462.31	472.10	507,705	+8.10(+1.75%)
Jan 07, 2025	473.14	473.67	462.55	464.00	719,712	-9.14(-1.93%)
Jan 06, 2025	478.72	479.83	472.78	473.14	552,576	-6.01(-1.25%)
Jan 03, 2025	474.91	479.99	472.86	479.15	412,303	+6.31(+1.33%)
Jan 02, 2025	474.86	480.17	470.24	472.84	428,014	-0.53(-0.11%)
Dec 31, 2024				473.37	0	-0.16(-0.03%)
Dec 30, 2024	472.31	476.11	469.30	473.53	299,906	-3.23(-0.68%)
Dec 27, 2024	477.88	481.56	474.50	476.76	304,971	-4.43(-0.92%)
Dec 26, 2024	477.75	482.05	477.75	481.19	347,275	+0.81(+0.17%)
Dec 24, 2024	475.08	481.01	475.08	480.38	183,609	+6.62(+1.40%)
Dec 23, 2024	465.05	475.22	464.44	473.76	638,578	+7.41(+1.59%)
Dec 20, 2024	462.09	471.16	457.54	466.35	1,592,287	+4.47(+0.97%)
Dec 19, 2024	469.73	474.38	461.88	461.88	570,795	-8.21(-1.75%)
Dec 18, 2024	485.14	488.95	469.37	470.09	776,909	-15.54(-3.20%)
Dec 17, 2024	486.75	487.67	482.26	485.63	574,515	-3.57(-0.73%)
Dec 16, 2024	490.24	492.71	488.81	489.20	479,552	+0.18(+0.04%)
Dec 13, 2024	495.00	496.51	486.82	489.02	406,326	-5.72(-1.16%)
Dec 12, 2024	496.80	498.75	494.51	494.74	328,029	-2.79(-0.56%)
Dec 11, 2024	492.45	500.91	489.91	497.53	540,015	+6.07(+1.24%)
Dec 10, 2024	490.03	493.65	485.80	491.46	445,415	+0.94(+0.19%)
Dec 09, 2024	491.26	492.78	487.28	490.52	412,131	-4.24(-0.86%)
Dec 06, 2024	492.23	496.81	492.23	494.76	642,225	+3.60(+0.73%)
Dec 05, 2024	496.00	497.00	489.45	491.16	534,605	-7.04(-1.41%)
Dec 04, 2024	492.79	498.59	491.19	498.20	499,999	+4.51(+0.91%)
Dec 03, 2024	497.91	498.64	492.82	493.69	398,585	-3.72(-0.75%)
Dec 02, 2024	499.51	500.22	493.64	497.41	734,045	-2.57(-0.51%)
Nov 29, 2024	498.24	502.63	498.24	499.98	507,202	-0.90(-0.18%)
Nov 27, 2024	502.15	503.94	497.49	500.88	559,665	+1.22(+0.24%)
Nov 26, 2024	495.40	501.21	492.50	499.66	721,344	+5.63(+1.14%)
Nov 25, 2024	484.16	494.76	483.34	494.03	1,203,964	+13.37(+2.78%)
Nov 22, 2024	477.93	483.23	477.02	480.66	435,988	+2.74(+0.57%)
Nov 21, 2024	477.50	479.42	474.28	477.92	723,616	+3.33(+0.70%)
Nov 20, 2024	472.54	478.47	463.57	474.59	934,003	+5.81(+1.24%)
Nov 19, 2024	469.52	472.36	467.97	468.78	545,049	-3.16(-0.67%)
Nov 18, 2024	470.84	473.65	467.81	471.94	525,116	-1.37(-0.29%)
Nov 15, 2024	478.99	479.71	472.37	473.31	653,030	-8.78(-1.82%)
Nov 14, 2024	485.36	487.44	480.83	482.09	857,234	+2.67(+0.56%)
Nov 13, 2024	476.35	483.01	475.93	479.42	911,735	+3.94(+0.83%)
Nov 12, 2024	478.16	480.11	474.46	475.48	530,579	-2.97(-0.62%)
Nov 11, 2024	478.81	480.69	476.35	478.45	704,342	+1.27(+0.27%)
Nov 08, 2024	469.18	479.35	467.60	477.18	720,019	+11.61(+2.49%)
Nov 07, 2024	464.17	466.59	460.74	465.57	741,115	+4.43(+0.96%)
Nov 06, 2024	474.12	476.51	450.44	461.14	1,335,432	-1.06(-0.23%)
Nov 05, 2024	458.69	462.20	458.40	462.20	454,544	+3.79(+0.83%)
Nov 04, 2024	455.92	458.57	454.17	458.41	542,117	+2.05(+0.45%)