NYSE : MCO
Moody's Corporation — Price history
Financials · Financial Data & Stock Exchanges · United States
Last price 488.83 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 84.29B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Moody's Corporation (MCO) closed at 506.02 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 497.48 | 509.27 | 495 | 506.02 | 927,349 | +2.45% |
| 2026-10-30 | 491.93 | 497.23 | 489.141 | 493.91 | 1,630,490 | +1.04% |
| 2026-10-29 | 482.57 | 489.88 | 481.845 | 488.83 | 864,793 | +2.42% |
| 2026-10-28 | 473.3 | 479.973 | 470.89 | 477.27 | 690,074 | +0.69% |
| 2026-10-27 | 490.52 | 492.98 | 470.87 | 474 | 922,068 | -2.16% |
| 2026-10-26 | 483.255 | 487.06 | 480.84 | 484.45 | 962,819 | +0.21% |
| 2026-10-23 | 486 | 492.43 | 477.99 | 483.45 | 794,225 | -1.55% |
| 2026-10-22 | 478.09 | 491.05 | 476.845 | 491.05 | 1,054,310 | +2.08% |
| 2026-10-21 | 470.15 | 484.74 | 455.65 | 481.05 | 1,924,604 | +1.20% |
| 2026-10-20 | 488.82 | 494.355 | 474.76 | 475.35 | 1,779,015 | -1.23% |
| 2026-10-19 | 481.22 | 483 | 478.58 | 481.26 | 699,462 | -0.79% |
| 2026-10-16 | 486.97 | 490.85 | 479.45 | 485.07 | 750,422 | +0.29% |
| 2026-10-15 | 468.75 | 486.33 | 466.86 | 483.69 | 1,047,872 | +4.52% |
| 2026-10-14 | 460.06 | 465.49 | 458.86 | 462.77 | 828,920 | -0.29% |
| 2026-10-13 | 473.21 | 476.79 | 463.84 | 464.13 | 627,142 | -1.35% |
| 2026-10-12 | 466.83 | 471.8 | 466.83 | 470.5 | 572,601 | +1.35% |
| 2026-10-09 | 460.45 | 464.57 | 459.74 | 464.23 | 588,193 | +1.21% |
| 2026-10-08 | 449.2 | 459.05 | 448.59 | 458.69 | 524,891 | +2.01% |
| 2026-10-07 | 449.13 | 451.532 | 443.4 | 449.63 | 633,403 | -0.59% |
| 2026-10-06 | 451.24 | 454.94 | 450 | 452.32 | 581,357 | +0.93% |
| 2026-10-05 | 442.22 | 448.52 | 439 | 448.15 | 848,501 | +1.54% |
| 2026-10-02 | 447.19 | 448.52 | 438.01 | 441.36 | 1,598,410 | -1.34% |
| 2026-10-01 | 455 | 460 | 441.59 | 447.36 | 1,581,621 | -1.49% |
| 2026-09-30 | 454.65 | 458.94 | 453.26 | 454.13 | 1,018,090 | -0.15% |
| 2026-09-29 | 456.35 | 458.65 | 450.53 | 454.82 | 774,248 | -1.14% |
| 2026-09-28 | 462.88 | 464.13 | 457.98 | 460.08 | 736,790 | -1.84% |
| 2026-09-25 | 466.37 | 469.61 | 461.53 | 468.7 | 641,960 | +0.29% |
| 2026-09-24 | 473.28 | 479.09 | 463.885 | 467.35 | 570,470 | -1.37% |
| 2026-09-23 | 468 | 478 | 467.24 | 473.85 | 778,182 | +0.98% |
| 2026-09-22 | 471.17 | 475 | 466.55 | 469.25 | 741,689 | +0.43% |
| 2026-09-21 | 472.87 | 474.152 | 466.39 | 467.22 | 672,110 | -0.29% |
| 2026-09-18 | 460 | 470.987 | 456.97 | 468.59 | 1,334,996 | +1.45% |
| 2026-09-17 | 467.83 | 469.175 | 461.86 | 461.88 | 589,553 | -0.74% |
| 2026-09-16 | 468.845 | 471.73 | 462.65 | 465.3 | 688,655 | -0.40% |
| 2026-09-15 | 474 | 474.51 | 466.03 | 467.16 | 648,991 | -2.25% |
| 2026-09-14 | 479.18 | 485.84 | 473.205 | 477.93 | 622,556 | +0.63% |
| 2026-09-11 | 472.32 | 475.5 | 467.36 | 474.95 | 771,378 | +1.62% |
| 2026-09-10 | 473.32 | 474.495 | 466.43 | 467.36 | 560,209 | -1.52% |
| 2026-09-09 | 479.01 | 479.01 | 473.18 | 474.57 | 700,141 | -1.39% |
| 2026-09-08 | 489.7 | 489.75 | 479.09 | 481.25 | 623,926 | -2.49% |
| 2026-09-04 | 492.02 | 495.64 | 489.605 | 493.55 | 424,437 | -2.13% |
| 2026-09-03 | 496.13 | 507.65 | 493.79 | 504.3 | 500,723 | +2.92% |
| 2026-09-02 | 492.46 | 494.76 | 484.45 | 490 | 656,998 | -0.95% |
| 2026-09-01 | 501.89 | 505.23 | 493.76 | 494.71 | 970,824 | -1.97% |
| 2026-08-31 | 511.33 | 511.94 | 502.61 | 504.64 | 842,801 | -2.00% |
| 2026-08-28 | 510.33 | 517.14 | 505.86 | 514.95 | 471,672 | +1.16% |
| 2026-08-27 | 514 | 520.67 | 508.61 | 509.02 | 539,550 | -1.07% |
| 2026-08-26 | 512.31 | 520.585 | 511.35 | 514.55 | 721,081 | +0.28% |
| 2026-08-25 | 507.51 | 514.36 | 501.01 | 513.11 | 690,354 | +0.34% |
| 2026-08-24 | 505 | 512.56 | 503.47 | 511.35 | 624,886 | +1.60% |
| 2026-08-21 | 500.99 | 506.56 | 498.45 | 503.32 | 704,693 | +0.91% |
| 2026-08-20 | 496.96 | 503.67 | 495.27 | 498.77 | 715,847 | +0.35% |
| 2026-08-19 | 487.45 | 506.49 | 485.225 | 497.03 | 940,493 | +2.31% |
| 2026-08-18 | 480.69 | 490.75 | 478.69 | 485.79 | 506,387 | +1.81% |
| 2026-08-17 | 481.17 | 483.678 | 477.14 | 477.17 | 674,440 | -1.61% |
| 2026-08-14 | 487.11 | 488.21 | 480.34 | 484.96 | 511,803 | -0.50% |
| 2026-08-13 | 479.04 | 489.7 | 475.31 | 488.42 | 580,577 | +2.21% |
| 2026-08-12 | 474.16 | 481.58 | 473.27 | 477.84 | 813,819 | +0.29% |
| 2026-08-11 | 476.75 | 480.85 | 473.62 | 476.48 | 846,294 | -0.35% |
| 2026-08-10 | 474.93 | 481.102 | 474.93 | 478.14 | 686,647 | +0.08% |
| 2026-08-07 | 473 | 480.71 | 472.33 | 477.75 | 696,258 | +0.98% |
| 2026-08-06 | 481.73 | 485.06 | 470.525 | 473.13 | 821,018 | -2.24% |
| 2026-08-05 | 488.255 | 489.95 | 479.27 | 483.98 | 789,791 | +0.06% |
| 2026-08-04 | 479.69 | 486.87 | 479.69 | 483.67 | 541,736 | +0.06% |
| 2026-08-03 | 484.13 | 491.1 | 477.16 | 483.36 | 699,995 | +1.04% |
| 2026-07-31 | 477.89 | 481.59 | 471.78 | 478.38 | 844,184 | -0.80% |
| 2026-07-30 | 478.91 | 483.24 | 470.485 | 482.26 | 823,346 | -0.20% |
| 2026-07-29 | 484.17 | 489.61 | 480.88 | 483.24 | 938,030 | -0.20% |
| 2026-07-28 | 486.06 | 488.81 | 478.33 | 484.2 | 1,011,457 | -0.36% |
| 2026-07-27 | 478.97 | 491.22 | 478.27 | 485.96 | 905,000 | +3.07% |
| 2026-07-24 | 475.91 | 479.205 | 468.37 | 471.5 | 935,479 | -0.16% |
| 2026-07-23 | 480 | 484.47 | 472.01 | 472.24 | 1,046,063 | -3.57% |
| 2026-07-22 | 493.48 | 493.99 | 482.96 | 489.7 | 1,281,451 | -0.22% |
| 2026-07-21 | 491.68 | 496.865 | 482.69 | 490.77 | 1,434,292 | -2.89% |
| 2026-07-20 | 508.24 | 510.01 | 502.09 | 505.37 | 774,464 | -1.07% |
| 2026-07-17 | 517.96 | 523.308 | 507.32 | 510.86 | 1,326,262 | -1.57% |
| 2026-07-16 | 509.33 | 519.09 | 508.16 | 519.02 | 935,498 | +2.89% |
| 2026-07-15 | 498.76 | 512 | 497.365 | 504.46 | 832,911 | +1.97% |
| 2026-07-14 | 487 | 495.745 | 480 | 494.73 | 652,244 | -0.20% |
| 2026-07-13 | 491.72 | 497.82 | 491.71 | 495.72 | 568,846 | +1.73% |
| 2026-07-10 | 491.49 | 496.095 | 483.81 | 487.28 | 510,753 | +0.05% |
| 2026-07-09 | 482.3 | 487.368 | 478.27 | 487.02 | 528,424 | +0.40% |
| 2026-07-08 | 496.36 | 496.96 | 483.19 | 485.1 | 585,326 | -3.07% |
| 2026-07-07 | 501.46 | 504.91 | 498.11 | 500.49 | 824,116 | +0.34% |
| 2026-07-06 | 492.35 | 499.97 | 480.63 | 498.78 | 863,969 | +1.69% |
| 2026-07-02 | 474.27 | 490.74 | 474.27 | 490.51 | 933,224 | +4.72% |
| 2026-07-01 | 455.49 | 474.39 | 454 | 468.38 | 1,080,569 | +3.41% |
| 2026-06-30 | 450.28 | 457.54 | 447.14 | 452.92 | 1,031,929 | +0.04% |
| 2026-06-29 | 452.48 | 455.62 | 448.54 | 452.73 | 848,787 | +0.60% |
| 2026-06-26 | 437.85 | 451.85 | 437.51 | 450.01 | 2,819,882 | +2.54% |
| 2026-06-25 | 450.37 | 459.775 | 438.14 | 438.85 | 1,181,204 | -2.43% |
| 2026-06-24 | 446.26 | 455.95 | 443.24 | 449.79 | 972,073 | +1.31% |
| 2026-06-23 | 450.03 | 452.395 | 442.285 | 443.97 | 1,095,766 | -0.75% |
| 2026-06-22 | 448.64 | 453.82 | 445.24 | 447.33 | 969,610 | -0.74% |
| 2026-06-18 | 457.63 | 460.25 | 448.845 | 450.67 | 1,964,518 | -1.22% |
| 2026-06-17 | 466.5 | 472.43 | 455.73 | 456.22 | 1,285,417 | -2.60% |
| 2026-06-16 | 460.34 | 471.4 | 459.215 | 468.41 | 1,301,017 | +3.16% |
| 2026-06-15 | 450.76 | 460.88 | 450.715 | 454.06 | 964,896 | +1.39% |
| 2026-06-12 | 445 | 448.475 | 438.17 | 447.85 | 672,315 | +1.36% |
| 2026-06-11 | 449.59 | 450.5 | 438.41 | 441.82 | 1,174,753 | -1.97% |
| 2026-06-10 | 447 | 454.095 | 444.33 | 450.69 | 553,695 | +0.17% |
| 2026-06-09 | 443.71 | 452.5 | 441.7 | 449.94 | 901,115 | +1.39% |
| 2026-06-08 | 451.125 | 451.41 | 443.18 | 443.76 | 776,053 | -1.68% |
| 2026-06-05 | 451.69 | 454.22 | 447.85 | 451.35 | 660,533 | +0.49% |
| 2026-06-04 | 455.27 | 460.515 | 447.92 | 449.15 | 979,197 | +0.17% |
| 2026-06-03 | 450 | 451.015 | 441.785 | 448.39 | 853,957 | -1.15% |
| 2026-06-02 | 460.63 | 462 | 446.66 | 453.6 | 1,040,762 | -2.28% |
| 2026-06-01 | 453.67 | 465.67 | 448.96 | 464.2 | 894,135 | +2.42% |
| 2026-05-29 | 448.91 | 459.24 | 448.41 | 453.25 | 2,126,891 | +0.62% |
| 2026-05-28 | 454.12 | 455.75 | 447.84 | 450.45 | 1,003,800 | -0.25% |
| 2026-05-27 | 452.34 | 457.49 | 448.256 | 451.56 | 910,490 | +0.10% |
| 2026-05-26 | 450.24 | 454.81 | 446.43 | 451.1 | 842,698 | +0.44% |
| 2026-05-22 | 446 | 452.85 | 445.615 | 449.12 | 502,893 | +0.84% |
| 2026-05-21 | 440.18 | 447.56 | 436.2 | 445.37 | 1,046,695 | +0.25% |
| 2026-05-20 | 434.365 | 445.45 | 427.89 | 444.27 | 1,162,096 | +2.25% |
| 2026-05-19 | 445.74 | 448 | 434.29 | 434.49 | 1,316,429 | -2.01% |
| 2026-05-18 | 427.01 | 443.61 | 427.01 | 443.41 | 1,107,464 | +3.38% |
| 2026-05-15 | 432.48 | 438.225 | 426.21 | 428.9 | 1,262,752 | -0.64% |
| 2026-05-14 | 440.51 | 443.45 | 432.37 | 432.68 | 1,109,080 | -1.29% |
| 2026-05-13 | 446.87 | 447.35 | 432.35 | 438.32 | 1,044,065 | -2.97% |