Dark

MCO
Moody's Corporation
stock NYSE

At Close

Sep 30, 2026 3:59:58 PM EDT

454.18USD-0.141%(-0.64)1,018,252

427.54Bid 460.00Ask 32.46Spread

Pre-market

0.00USD-100.000%(-454.82)0

After-hours

Sep 30, 2026 4:13:30 PM EDT

453.98USD-0.044%(-0.20)278,676

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-30	453.2900	458.650000	453.2900	454.1800	-0.141%	1,018,252	0.000%
2026-09-29	456.3500	458.650000	450.5300	454.8200	-1.143%	848,720	-0.141%
2026-09-28	462.8800	464.130000	457.9800	460.0800	-1.839%	751,879	-1.282%
2026-09-25	466.3700	469.610000	461.5300	468.7000	+0.289%	651,112	-3.098%
2026-09-24	473.2800	479.090000	463.8850	467.3500	-1.372%	577,296	-2.818%
2026-09-23	468.0000	478.000000	467.2400	473.8500	+0.980%	789,571	-4.151%
2026-09-22	471.1700	474.999900	466.5500	469.2500	+0.434%	761,823	-3.212%
2026-09-21	472.8700	474.152000	466.3901	467.2200	-0.292%	685,140	-2.791%
2026-09-18	460.0000	470.987200	456.9700	468.5900	+1.453%	1,409,296	-3.075%
2026-09-17	467.8300	469.175000	461.8600	461.8800	-0.735%	634,396	-1.667%
2026-09-16	468.8450	471.730000	462.6500	465.3000	-0.398%	720,653	-2.390%
2026-09-15	474.0000	474.509900	466.0300	467.1600	-2.253%	649,509	-2.778%
2026-09-14	479.1800	485.840000	473.2050	477.9300	+0.627%	638,062	-4.969%
2026-09-11	472.3200	475.500000	467.3600	474.9500	+1.624%	773,414	-4.373%
2026-09-10	473.3200	474.495000	466.4300	467.3600	-1.519%	592,656	-2.820%
2026-09-09	479.0100	479.010000	473.1801	474.5700	-1.388%	723,314	-4.297%
2026-09-08	489.7000	489.750000	479.0901	481.2500	-2.492%	624,399	-5.625%
2026-09-04	492.0200	495.640000	489.6050	493.5500	-2.132%	424,846	-7.977%
2026-09-03	496.1300	507.650000	493.7900	504.3000	+2.918%	500,962	-9.939%
2026-09-02	492.4600	494.760000	484.4500	490.0000	-0.952%	661,742	-7.310%
2026-09-01	501.8900	505.230000	493.7600	494.7100	-1.968%	971,562	-8.193%
2026-08-31	511.3300	511.940000	502.6100	504.6400	-2.002%	858,019	-9.999%
2026-08-28	510.3300	517.140000	505.8600	514.9500	+1.165%	471,695	-11.801%
2026-08-27	514.0000	520.670000	508.6100	509.0200	-1.075%	561,648	-10.774%
2026-08-26	512.3100	520.585000	511.3500	514.5500	+0.281%	756,474	-11.733%
2026-08-25	507.5100	514.360000	501.0100	513.1100	+0.344%	693,929	-11.485%
2026-08-24	505.0000	512.560000	503.4700	511.3500	+1.595%	655,919	-11.180%
2026-08-21	500.9900	506.560000	498.4500	503.3200	+0.912%	713,501	-9.763%
2026-08-20	496.9600	503.670000	495.2700	498.7700	+0.350%	736,975	-8.940%
2026-08-19	487.4500	506.490000	485.2250	497.0300	+2.314%	956,690	-8.621%
2026-08-18	480.6900	490.750000	478.6900	485.7900	+1.806%	523,790	-6.507%
2026-08-17	481.1700	483.677500	477.1400	477.1700	-1.606%	684,175	-4.818%
2026-08-14	487.1100	488.210000	480.3400	484.9600	-0.708%	517,986	-6.347%
2026-08-13	479.0400	489.700000	475.3100	488.4200	+2.214%	580,644	-7.010%
2026-08-12	474.1600	481.579900	473.2700	477.8400	+0.285%	813,820	-4.951%
2026-08-11	476.7500	480.850000	473.6200	476.4800	-0.347%	846,295	-4.680%
2026-08-10	474.9300	481.101900	474.9300	478.1400	+0.082%	686,648	-5.011%
2026-08-07	473.0000	480.710000	472.3300	477.7500	+0.976%	696,259	-4.934%
2026-08-06	481.7300	485.060000	470.5250	473.1300	-2.242%	821,018	-4.005%
2026-08-05	488.2550	489.950000	479.2700	483.9800	+0.064%	789,791	-6.157%
2026-08-04	479.6900	486.870000	479.6900	483.6700	+0.064%	541,736	-6.097%
2026-08-03	484.1300	491.100000	477.1600	483.3600	+1.041%	699,996	-6.037%
2026-07-31	477.8900	481.590000	471.7800	478.3800	-0.805%	844,184	-5.059%
2026-07-30	478.9100	483.240000	470.4850	482.2600	-0.203%	823,346	-5.823%
2026-07-29	484.1700	489.610000	480.8800	483.2400	-0.198%	938,030	-6.014%
2026-07-28	486.0600	488.810000	478.3300	484.2000	-0.362%	1,011,458	-6.200%
2026-07-27	478.9700	491.220000	478.2700	485.9600	+3.067%	905,000	-6.540%
2026-07-24	475.9100	479.205000	468.3700	471.5000	-0.157%	935,480	-3.673%
2026-07-23	480.0000	484.470000	472.0100	472.2400	-3.565%	1,046,064	-3.824%
2026-07-22	493.4800	493.990000	482.9600	489.7000	-0.218%	1,281,452	-7.253%
2026-07-21	491.6800	496.865000	482.6900	490.7700	-2.889%	1,434,293	-7.456%
2026-07-20	508.2400	510.010000	502.0900	505.3700	-1.075%	774,464	-10.129%
2026-07-17	517.9600	523.308178	507.3200	510.8600	-1.572%	1,326,263	-11.095%
2026-07-16	509.3300	519.090000	508.1600	519.0200	+2.886%	935,498	-12.493%
2026-07-15	498.7600	512.000000	497.3650	504.4600	+1.967%	832,911	-9.967%
2026-07-14	487.0000	495.745000	480.0000	494.7300	-0.200%	652,247	-8.196%
2026-07-13	491.7200	497.820000	491.7100	495.7200	+1.732%	568,847	-8.380%
2026-07-10	491.4900	496.095000	483.8100	487.2800	+0.053%	510,755	-6.793%
2026-07-09	482.3000	487.368000	478.2700	487.0200	+0.396%	528,425	-6.743%
2026-07-08	496.3600	496.960000	483.1900	485.1000	-3.075%	585,326	-6.374%
2026-07-07	501.4600	504.910000	498.1100	500.4900	+0.343%	824,116	-9.253%
2026-07-06	492.3500	499.970000	480.6300	498.7800	+1.686%	863,970	-8.942%
2026-07-02	474.2700	490.740000	474.2700	490.5100	+4.725%	933,225	-7.407%
2026-07-01	455.4900	474.390000	454.0000	468.3800	+3.413%	1,078,989	-3.032%
2026-06-30	450.2800	457.540000	447.1400	452.9200	+0.042%	1,031,929	+0.278%
2026-06-29	452.4800	455.620000	448.5400	452.7300	+0.604%	848,788	+0.320%
2026-06-26	437.8500	451.850000	437.5100	450.0100	+2.543%	2,819,883	+0.927%
2026-06-25	450.3700	459.775000	438.1400	438.8500	-2.432%	1,181,205	+3.493%
2026-06-24	446.2600	455.950000	443.2400	449.7900	+1.311%	972,075	+0.976%
2026-06-23	450.0300	452.395000	442.2850	443.9700	-0.751%	1,095,766	+2.300%
2026-06-22	448.6400	453.820000	445.2400	447.3300	-0.741%	969,611	+1.531%
2026-06-18	457.6300	460.250000	448.8450	450.6700	-1.217%	1,964,519	+0.779%
2026-06-17	466.5000	472.430000	455.7300	456.2200	-2.602%	1,285,417	-0.447%
2026-06-16	460.3400	471.400000	459.2150	468.4100	+3.160%	1,301,017	-3.038%
2026-06-15	450.7600	460.880000	450.7149	454.0600	+1.387%	964,896	+0.026%
2026-06-12	445.0000	448.475000	438.1700	447.8500	+1.365%	672,316	+1.413%
2026-06-11	449.5900	450.500000	438.4100	441.8200	-1.968%	1,174,753	+2.798%
2026-06-10	447.0000	454.095000	444.3300	450.6900	+0.167%	553,696	+0.774%
2026-06-09	443.7100	452.500000	441.7000	449.9400	+1.393%	901,116	+0.942%
2026-06-08	451.1250	451.410000	443.1800	443.7600	-1.682%	776,053	+2.348%
2026-06-05	451.6900	454.220000	447.8500	451.3500	+0.490%	660,533	+0.627%
2026-06-04	455.2700	460.515000	447.9200	449.1500	+0.169%	979,198	+1.120%
2026-06-03	450.0000	451.015000	441.7850	448.3900	-1.149%	853,957	+1.291%
2026-06-02	460.6300	462.000000	446.6600	453.6000	-2.283%	1,040,763	+0.128%
2026-06-01	453.6700	465.670000	448.9600	464.2000	+2.416%	894,136	-2.159%
2026-05-29	448.9100	459.240000	448.4100	453.2500	+0.622%	2,126,891	+0.205%
2026-05-28	454.1200	455.750000	447.8400	450.4500	-0.246%	1,003,802	+0.828%
2026-05-27	452.3400	457.490000	448.2563	451.5600	+0.102%	910,491	+0.580%
2026-05-26	450.2400	454.810000	446.4300	451.1000	+0.441%	842,698	+0.683%
2026-05-22	446.0000	452.850000	445.6150	449.1200	+0.842%	502,893	+1.127%
2026-05-21	440.1800	447.560000	436.2000	445.3700	+0.248%	1,046,670	+1.978%
2026-05-20	434.3650	445.450000	427.8900	444.2700	+2.251%	1,162,096	+2.231%
2026-05-19	445.7400	448.000000	434.2900	434.4900	-2.012%	1,316,431	+4.532%
2026-05-18	427.0100	443.610000	427.0100	443.4100	+3.383%	1,107,465	+2.429%
2026-05-15	432.4800	438.225000	426.2100	428.9000	-0.874%	1,262,753	+5.894%
2026-05-14	440.5100	443.449900	432.3700	432.6800	-1.287%	1,109,080	+4.969%
2026-05-13	446.8700	447.350000	432.3500	438.3200	-2.973%	1,044,066	+3.618%
2026-05-12	449.6100	458.670000	447.2100	451.7500	+0.749%	1,030,719	+0.538%
2026-05-11	448.1600	452.676500	446.3600	448.3900	-0.649%	924,464	+1.291%
2026-05-08	457.1000	459.140000	446.9600	451.3200	-1.264%	762,816	+0.634%
2026-05-07	446.0800	458.000000	444.5432	457.1000	+1.886%	1,033,491	-0.639%
2026-05-06	458.2900	459.990000	446.8800	448.6400	-1.300%	1,216,701	+1.235%
2026-05-05	450.0100	460.502500	442.2200	454.5500	+1.110%	1,126,958	-0.081%
2026-05-04	453.9700	460.830000	449.1800	449.5600	-1.363%	771,903	+1.028%
2026-05-01	466.3900	469.880000	455.7400	455.7700	-1.316%	811,572	-0.349%
2026-04-30	456.9400	462.815000	453.9400	461.8500	+0.378%	1,070,812	-1.661%
2026-04-29	456.7800	462.180000	452.7400	460.1100	+0.463%	1,080,939	-1.289%
2026-04-28	464.9400	470.640000	457.5300	457.9900	-0.597%	1,281,578	-0.832%
2026-04-27	453.9100	462.800000	453.9100	460.7400	+1.028%	1,157,661	-1.424%
2026-04-24	453.1000	458.849900	453.1000	456.0500	+0.818%	792,900	-0.410%
2026-04-23	460.7200	463.000000	448.0100	452.3500	-3.079%	1,249,178	+0.405%
2026-04-22	474.2700	482.540000	464.5700	466.7200	+1.551%	1,583,166	-2.687%
2026-04-21	461.9000	473.375000	458.9750	459.5900	-0.070%	1,687,872	-1.177%
2026-04-20	453.6800	461.020000	452.6600	459.9100	+1.001%	1,209,071	-1.246%
2026-04-17	452.2600	459.270000	450.1900	455.3500	+1.545%	1,539,793	-0.257%
2026-04-16	450.0000	455.355000	446.7800	448.4200	+0.360%	932,142	+1.285%
2026-04-15	439.5400	449.980000	439.0300	446.8100	+1.997%	792,401	+1.649%
2026-04-14	440.6500	443.908400	436.2200	438.0600	-0.353%	890,245	+3.680%
2026-04-13	425.2600	439.935000	425.2600	439.6100	+2.854%	710,639	+3.314%
2026-04-10	436.1900	438.870000	424.4000	427.4100	-2.467%	1,061,873	+6.263%
2026-04-09	443.4600	445.420000	432.0300	438.2200	-2.100%	949,561	+3.642%
2026-04-08	450.2500	454.920000	445.4200	447.6200	+2.196%	786,656	+1.466%
2026-04-07	442.2400	444.205000	436.7700	438.0000	-1.374%	685,545	+3.694%
2026-04-06	439.1800	445.520000	438.4600	444.1000	+0.751%	457,180	+2.270%
2026-04-02	432.4150	445.690000	430.0100	440.7900	+0.458%	793,989	+3.038%
2026-04-01	437.7700	440.520000	425.9700	438.7800	+0.580%	1,111,741	+3.510%
2026-03-31	438.5300	439.360000	427.1350	436.2500	+0.972%	1,008,530	+4.110%
2026-03-30	428.9500	435.695000	427.3200	432.0500	+1.697%	950,687	+5.122%
2026-03-27	427.8100	431.450000	422.2000	424.8400	-1.721%	1,125,307	+6.906%
2026-03-26	423.9800	435.090000	423.9800	432.2800	+0.988%	1,280,970	+5.066%
2026-03-25	433.4100	438.520000	422.3500	428.0500	-0.096%	1,124,104	+6.104%
2026-03-24	436.7700	436.770000	426.4900	428.4600	-2.859%	1,393,258	+6.003%
2026-03-23	443.2350	446.400000	438.1250	441.0700	+1.367%	1,215,805	+2.972%
2026-03-20	435.5800	439.330000	432.2900	435.1200	-0.156%	1,899,869	+4.380%
2026-03-19	431.6000	441.160000	431.6000	435.8000	-0.654%	1,217,017	+4.218%
2026-03-18	435.8700	444.355000	434.8500	438.6700	-0.535%	1,432,055	+3.536%
2026-03-17	437.4200	446.185000	436.2000	441.0300	+1.927%	1,109,863	+2.982%
2026-03-16	433.8000	439.057500	432.2400	432.6900	+0.623%	1,129,534	+4.967%
2026-03-13	430.8500	432.820000	427.0500	430.0100	+0.830%	1,265,287	+5.621%
2026-03-12	439.0500	439.050000	422.1600	426.4700	-4.364%	2,460,145	+6.498%
2026-03-11	452.0000	455.760000	430.3200	445.9300	-1.393%	1,562,611	+1.850%
2026-03-10	461.2500	461.250000	447.6400	452.2300	-2.261%	1,283,018	+0.431%
2026-03-09	464.4400	467.130000	447.5200	462.6900	-1.966%	1,297,864	-1.839%
2026-03-06	463.9500	472.710000	460.5000	471.9700	+0.408%	1,434,603	-3.769%
2026-03-05	466.6100	477.295000	466.2300	470.0500	-0.204%	1,904,147	-3.376%
2026-03-04	465.8700	475.970000	463.7300	471.0100	+1.445%	1,395,079	-3.573%
2026-03-03	458.2300	469.000000	454.4001	464.3000	-0.386%	1,786,400	-2.180%
2026-03-02	469.5000	471.980000	463.0000	466.1000	-2.406%	1,973,877	-2.557%
2026-02-27	475.0550	483.920000	473.0550	477.5900	-0.392%	1,788,338	-4.902%
2026-02-26	467.8900	481.800000	467.8900	479.4700	+3.475%	1,741,363	-5.275%
2026-02-25	455.0000	466.050000	454.4850	463.3700	+2.386%	1,752,935	-1.983%
2026-02-24	438.0200	453.130000	436.8450	452.5700	+3.537%	1,506,884	+0.356%
2026-02-23	445.0800	451.110000	436.2900	437.1100	-2.392%	1,405,124	+3.905%
2026-02-20	446.7500	451.930000	441.9300	447.8200	-0.327%	1,064,935	+1.420%
2026-02-19	453.2300	453.230000	441.3000	449.2900	-0.326%	1,606,148	+1.088%
2026-02-18	438.8400	451.990000	434.5050	450.7600	+6.507%	2,359,953	+0.759%
2026-02-17	430.2500	433.530000	420.7500	423.2200	-0.755%	1,933,210	+7.315%
2026-02-13	416.2500	430.800000	416.2500	426.4400	+2.734%	2,272,965	+6.505%
2026-02-12	413.1400	417.730000	402.2800	415.0900	+0.694%	2,082,835	+9.417%
2026-02-11	418.3700	423.470000	410.5700	412.2300	-1.606%	2,077,762	+10.176%
2026-02-10	416.2900	426.295000	408.9400	418.9600	-6.788%	3,939,339	+8.407%
2026-02-09	452.0350	456.340000	446.1000	449.4700	-0.667%	1,887,952	+1.048%
2026-02-06	461.4800	465.570000	447.5089	452.4900	-1.138%	1,836,561	+0.373%
2026-02-05	465.8400	471.900000	442.7000	457.7000	-0.761%	2,568,820	-0.769%
2026-02-04	467.4300	467.590000	450.1500	461.2100	-2.089%	3,180,486	-1.524%
2026-02-03	502.7100	502.710000	469.6276	471.0500	-8.897%	2,247,952	-3.581%
2026-02-02	516.1500	521.270000	513.2900	517.0500	+0.289%	806,206	-12.159%
2026-01-30	513.0100	518.889900	509.9900	515.5600	+0.021%	662,230	-11.906%
2026-01-29	517.4600	521.290000	509.5600	515.4500	-0.226%	904,589	-11.887%
2026-01-28	516.7100	521.240000	513.8800	516.6200	-0.434%	726,577	-12.086%
2026-01-27	523.7100	525.930000	518.3350	518.8700	-1.247%	727,818	-12.467%
2026-01-26	524.5500	528.730000	521.0000	525.4200	+0.263%	443,486	-13.559%
2026-01-23	528.9100	531.947500	521.2250	524.0400	-1.169%	590,816	-13.331%
2026-01-22	528.1900	533.840000	526.0300	530.2400	+1.033%	612,427	-14.344%
2026-01-21	520.1100	530.540000	518.6800	524.8200	+1.454%	611,123	-13.460%
2026-01-20	528.8900	534.600000	514.2950	517.3000	-4.012%	950,511	-12.202%
2026-01-16	539.6000	541.300000	534.5900	538.9200	-0.128%	651,849	-15.724%
2026-01-15	538.2700	546.880000	536.3150	539.6100	+0.677%	701,289	-15.832%
2026-01-14	531.9000	537.570000	529.0000	535.9800	+0.202%	671,111	-15.262%
2026-01-13	535.8200	535.930000	527.7950	534.9000	-0.041%	755,629	-15.091%
2026-01-12	527.4700	536.240000	526.5000	535.1200	+0.660%	657,097	-15.126%
2026-01-09	531.3000	537.270000	530.8800	531.6100	+0.083%	651,482	-14.565%
2026-01-08	530.4900	537.140000	529.5600	531.1700	-0.051%	660,307	-14.494%
2026-01-07	535.2800	540.000000	531.3000	531.4400	-0.274%	681,674	-14.538%
2026-01-06	526.5500	534.190000	524.2500	532.9000	+1.143%	788,987	-14.772%
2026-01-05	502.5000	533.040000	500.0000	526.8800	+5.591%	1,284,426	-13.798%
2026-01-02	509.7200	510.230000	496.5884	498.9800	-2.324%	753,480	-8.978%
2025-12-31	514.8200	516.410000	510.7800	510.8500	-0.950%	519,158	-11.093%
2025-12-30	517.0000	519.060000	515.3100	515.7500	-0.638%	546,806	-11.938%
2025-12-29	520.6500	522.350000	518.2701	519.0600	-0.188%	361,171	-12.500%
2025-12-26	517.2000	520.880000	515.9100	520.0400	+0.534%	347,710	-12.664%
2025-12-24	516.0000	518.759900	513.5200	517.2800	+0.367%	294,467	-12.198%
2025-12-23	508.8700	515.890000	508.2600	515.3900	+1.126%	568,755	-11.876%
2025-12-22	501.5700	512.510000	499.9920	509.6500	+1.306%	540,683	-10.884%
2025-12-19	498.7100	505.200000	498.6400	503.0800	+1.083%	1,297,074	-9.720%
2025-12-18	501.9300	505.572500	497.2600	497.6900	-0.267%	1,092,583	-8.742%
2025-12-17	491.6500	503.910000	491.3009	499.0200	+1.221%	1,279,281	-8.986%
2025-12-16	494.4900	498.590000	491.4200	493.0000	+1.128%	892,820	-7.874%
2025-12-15	490.0000	490.000000	486.1400	487.5000	+0.185%	1,028,178	-6.835%
2025-12-12	486.1600	489.490000	484.0000	486.6000	+0.225%	736,499	-6.663%
2025-12-11	482.5100	489.430000	481.0000	485.5100	+1.150%	663,785	-6.453%
2025-12-10	485.7300	486.350000	473.4550	479.9900	-1.312%	2,442,521	-5.377%
2025-12-09	487.3700	491.840500	486.3200	486.3700	-0.156%	618,998	-6.618%
2025-12-08	494.0900	494.600000	484.2700	487.1300	-1.887%	496,163	-6.764%
2025-12-05	488.3000	498.000000	487.1800	496.5000	+1.434%	557,068	-8.524%
2025-12-04	491.6100	494.999900	487.5600	489.4800	-0.514%	466,005	-7.212%
2025-12-03	487.8700	492.560000	487.2700	492.0100	+0.855%	545,401	-7.689%
2025-12-02	488.5500	491.820000	485.7000	487.8400	+0.123%	717,728	-6.900%
2025-12-01	487.7700	494.010000	485.7900	487.2400	-0.721%	1,037,128	-6.785%
2025-11-28	487.5000	493.720000	487.1574	490.7800	+0.749%	278,637	-7.458%
2025-11-26	484.9500	490.830000	480.9296	487.1300	+0.301%	548,197	-6.764%
2025-11-25	481.5300	487.350000	480.5200	485.6700	+1.445%	473,578	-6.484%
2025-11-24	480.0000	481.480000	476.6500	478.7500	-0.188%	1,519,028	-5.132%
2025-11-21	476.2000	483.400000	473.5600	479.6500	+1.081%	707,796	-5.310%
2025-11-20	478.0300	480.530000	472.6200	474.5200	+0.351%	842,602	-4.286%
2025-11-19	470.5400	474.440000	468.0500	472.8600	+0.574%	694,976	-3.950%
2025-11-18	468.9300	473.350000	466.4000	470.1600	-0.415%	680,768	-3.399%
2025-11-17	479.4800	481.040000	470.9200	472.1200	-1.535%	774,657	-3.800%
2025-11-14	490.0900	490.470000	478.5800	479.4800	-2.300%	756,135	-5.277%
2025-11-13	490.2700	493.640000	485.3100	490.7700	-0.014%	827,056	-7.456%
2025-11-12	494.4000	498.999900	490.4100	490.8400	-0.438%	904,161	-7.469%
2025-11-11	486.8600	495.010000	485.4200	493.0000	+1.664%	575,229	-7.874%
2025-11-10	487.0300	487.680000	480.1600	484.9300	-0.625%	572,563	-6.341%
2025-11-07	480.6000	488.150000	479.1700	487.9800	+1.197%	656,096	-6.927%
2025-11-06	482.8600	488.670000	479.4500	482.2100	-0.874%	577,176	-5.813%
2025-11-05	487.0000	489.340000	482.8600	486.4600	-0.205%	799,301	-6.636%
2025-11-04	484.9200	489.320000	482.7300	487.4600	+0.311%	1,127,161	-6.827%
2025-11-03	478.9500	485.970000	474.0300	485.9500	+1.176%	871,592	-6.538%
2025-10-31	475.9300	483.280000	475.0100	480.3000	+0.278%	687,556	-5.438%
2025-10-30	474.2700	487.525000	472.8850	478.9700	+1.541%	786,053	-5.176%
2025-10-29	487.0000	488.550000	469.1100	471.7000	-3.884%	1,223,239	-3.714%
2025-10-28	493.9000	497.330000	490.5300	490.7600	-0.873%	777,363	-7.454%
2025-10-27	494.9900	496.830000	493.1050	495.0800	+0.868%	703,964	-8.261%
2025-10-24	483.8800	491.735000	482.0000	490.8200	+2.404%	748,453	-7.465%
2025-10-23	475.5300	482.180000	470.5000	479.3000	+1.377%	1,078,502	-5.241%
2025-10-22	483.3500	488.870000	471.4100	472.7900	-2.501%	1,685,978	-3.936%
2025-10-21	477.1300	486.590900	474.6400	484.9200	+2.205%	1,334,303	-6.339%
2025-10-20	472.6400	476.700000	468.8550	474.4600	+0.726%	760,461	-4.274%
2025-10-17	470.3200	475.010000	466.1850	471.0400	+0.529%	1,380,708	-3.579%
2025-10-16	478.6800	479.850000	466.3800	468.5600	-2.079%	818,060	-3.069%
2025-10-15	481.0900	486.264300	477.6073	478.5100	-0.569%	759,486	-5.085%
2025-10-14	472.1300	483.495000	471.6150	481.2500	+1.590%	1,080,536	-5.625%
2025-10-13	486.1900	487.910000	466.4000	473.7200	-2.144%	1,607,892	-4.125%
2025-10-10	496.4000	496.940000	483.7400	484.1000	-1.698%	1,002,854	-6.181%
2025-10-09	492.3400	495.950000	490.8400	492.4600	+0.484%	644,333	-7.773%
2025-10-08	490.3700	494.190000	487.2800	490.0900	+0.340%	807,491	-7.327%
2025-10-07	486.1800	489.260000	483.8600	488.4300	+1.030%	923,172	-7.012%
2025-10-06	485.8600	488.400000	483.3400	483.4500	-0.328%	859,037	-6.054%
2025-10-03	482.3800	488.100000	480.2200	485.0400	+0.595%	716,322	-6.362%
2025-10-02	475.4100	483.820000	473.9750	482.1700	+0.490%	823,397	-5.805%
2025-10-01	477.9700	482.915000	475.0000	479.8200	+0.701%	906,217	-5.344%
2025-09-30	479.8100	480.775000	473.8500	476.4800	-0.903%	599,098	-4.680%
2025-09-29	479.8400	482.315000	477.7200	480.8200	+0.856%	560,345	-5.541%
2025-09-26	474.3800	479.097500	473.1300	476.7400	+0.857%	520,823	-4.732%
2025-09-25	474.7500	476.790000	470.1679	472.6900	-0.444%	594,546	-3.916%
2025-09-24	473.7300	476.750000	469.0000	474.8000	-0.415%	834,240	-4.343%
2025-09-23	488.2900	489.775000	473.9300	476.7800	-2.357%	947,872	-4.740%
2025-09-22	483.0000	490.420000	482.5000	488.2900	+1.570%	1,199,969	-6.986%
2025-09-19	484.9800	487.530000	480.0001	480.7400	-0.328%	2,013,108	-5.525%
2025-09-18	512.0200	514.380000	475.6900	482.3200	-5.755%	1,854,622	-5.834%
2025-09-17	512.6100	517.125000	509.1300	511.7700	+0.742%	553,296	-11.253%
2025-09-16	507.7000	509.750000	503.2400	508.0000	-0.149%	504,224	-10.594%
2025-09-15	512.6500	513.939900	508.2400	508.7600	-0.693%	589,538	-10.728%
2025-09-12	517.4600	519.250000	511.5850	512.3100	-1.232%	490,256	-11.347%
2025-09-11	507.9300	519.540000	504.5500	518.7000	+2.494%	844,138	-12.439%
2025-09-10	506.8900	510.845000	504.5000	506.0800	-0.370%	627,747	-10.255%
2025-09-09	505.6700	508.560000	503.3900	507.9600	+0.065%	449,963	-10.587%
2025-09-08	499.1800	508.670000	497.8650	507.6300	+1.723%	735,440	-10.529%
2025-09-05	502.2200	503.770000	492.9700	499.0300	-0.146%	565,183	-8.987%
2025-09-04	496.0000	500.352200	495.5600	499.7600	+0.669%	714,261	-9.120%
2025-09-03	496.3300	498.240000	493.1400	496.4400	-0.413%	556,089	-8.513%
2025-09-02	503.3200	503.660000	496.5850	498.5000	-2.209%	721,893	-8.891%
2025-08-29	508.4400	511.900000	507.7400	509.7600	+0.065%	483,603	-10.903%
2025-08-28	509.9400	512.270000	508.4000	509.4300	-0.125%	506,884	-10.845%
2025-08-27	510.7500	513.500000	509.8700	510.0700	-0.258%	433,383	-10.957%
2025-08-26	508.4500	512.050000	505.8600	511.3900	+0.273%	616,548	-11.187%
2025-08-25	516.1100	517.370000	508.9900	510.0000	-1.165%	723,518	-10.945%
2025-08-22	510.9100	518.670000	510.5925	516.0100	+1.284%	642,968	-11.982%
2025-08-21	511.9800	513.690000	508.6200	509.4700	-1.064%	492,754	-10.852%
2025-08-20	510.6100	516.305000	510.6100	514.9500	+0.576%	471,118	-11.801%
2025-08-19	511.1600	517.459900	510.1100	512.0000	+0.546%	762,833	-11.293%
2025-08-18	515.5300	516.517500	508.6800	509.2200	-1.402%	542,910	-10.809%
2025-08-15	521.4500	522.930000	516.2500	516.4600	-0.932%	410,190	-12.059%
2025-08-14	516.6800	523.065000	513.5142	521.3200	+0.036%	531,941	-12.879%
2025-08-13	520.0000	522.790000	517.0692	521.1300	+0.984%	520,929	-12.847%
2025-08-12	513.0600	519.310000	512.7000	516.0500	+0.858%	588,671	-11.989%
2025-08-11	516.4500	518.292500	510.9100	511.6600	-0.704%	591,316	-11.234%
2025-08-08	516.2200	519.608900	513.7900	515.2900	+0.239%	375,090	-11.859%
2025-08-07	521.3500	523.190000	512.2300	514.0600	-0.661%	609,039	-11.648%
2025-08-06	516.8700	518.240000	510.9600	517.4800	+0.316%	621,134	-12.232%
2025-08-05	520.9100	522.140000	514.5150	515.8500	-0.769%	841,060	-11.955%
2025-08-04	504.7200	520.590000	502.0200	519.8500	+3.705%	886,499	-12.632%
2025-08-01	510.1900	510.190000	496.1900	501.2800	-2.802%	1,115,743	-9.396%
2025-07-31	510.6800	521.000000	509.3050	515.7300	+0.607%	1,260,636	-11.935%
2025-07-30	511.5600	519.920000	510.4050	512.6200	+0.415%	1,156,179	-11.400%
2025-07-29	510.7000	512.720000	505.6553	510.5000	+0.591%	849,683	-11.032%
2025-07-28	511.3300	515.710000	507.0000	507.5000	-1.062%	459,251	-10.506%
2025-07-25	512.9200	516.210000	511.9900	512.9500	-0.027%	688,529	-11.457%
2025-07-24	509.6200	518.480000	507.3500	513.0900	+1.026%	847,039	-11.481%
2025-07-23	484.2900	513.805000	480.5900	507.8800	+1.755%	1,243,867	-10.573%
2025-07-22	499.1000	500.610000	492.7700	499.1200	-0.208%	987,823	-9.004%
2025-07-21	503.0000	505.720000	499.2500	500.1600	+0.052%	771,599	-9.193%
2025-07-18	502.8100	503.000000	495.9300	499.9000	-0.504%	1,949,004	-9.146%
2025-07-17	499.9000	504.660000	497.1550	502.4300	+0.440%	880,877	-9.603%
2025-07-16	496.9100	501.380000	491.4200	500.2300	+0.999%	704,741	-9.206%
2025-07-15	501.0900	503.950000	495.1500	495.2800	-1.617%	467,123	-8.298%
2025-07-14	498.3700	503.760000	496.4500	503.4200	+0.779%	547,223	-9.781%
2025-07-11	501.5700	502.190000	498.7500	499.5300	-1.224%	455,745	-9.079%
2025-07-10	501.1100	508.560000	499.3400	505.7200	+0.697%	617,285	-10.191%
2025-07-09	500.7900	502.490000	498.6100	502.2200	+0.641%	441,047	-9.566%
2025-07-08	502.2400	504.680000	497.8100	499.0200	-0.667%	536,421	-8.986%
2025-07-07	504.2000	505.760000	498.4400	502.3700	-0.533%	630,319	-9.593%
2025-07-03	497.0000	505.080000	495.2300	505.0600	+1.597%	485,178	-10.074%
2025-07-02	499.6600	503.110000	496.9100	497.1200	-1.067%	694,444	-8.638%
2025-07-01	497.1000	503.980000	495.0900	502.4800	+0.177%	813,547	-9.612%
2025-06-30	488.9200	502.210000	486.4900	501.5900	+2.779%	1,123,633	-9.452%
2025-06-27	482.9600	492.535000	482.5400	488.0300	+1.348%	866,497	-6.936%
2025-06-26	482.3700	484.218100	478.3900	481.5400	-0.023%	832,324	-5.682%
2025-06-25	488.8500	489.860000	479.9000	481.6500	-1.503%	621,367	-5.703%
2025-06-24	480.7800	489.660000	478.2600	489.0000	+2.673%	693,051	-7.121%
2025-06-23	470.5600	476.470000	467.8950	476.2700	+1.334%	693,543	-4.638%
2025-06-20	473.2500	474.240000	467.7300	470.0000	-0.108%	799,358	-3.366%
2025-06-18	471.8900	476.055000	469.8400	470.5100	-0.153%	528,087	-3.471%
2025-06-17	473.0600	475.630000	470.1200	471.2300	-1.193%	417,063	-3.618%
2025-06-16	476.6700	480.750000	474.0900	476.9200	+1.068%	564,136	-4.768%
2025-06-13	475.2400	477.200000	470.5100	471.8800	-1.898%	471,877	-3.751%
2025-06-12	479.0700	481.310000	470.9800	481.0100	-0.523%	490,229	-5.578%
2025-06-11	485.1600	488.555000	482.4000	483.5400	-0.305%	482,011	-6.072%
2025-06-10	486.3000	487.057200	483.4400	485.0200	-0.109%	631,535	-6.359%
2025-06-09	488.6500	489.850000	482.5100	485.5500	-0.695%	485,906	-6.461%
2025-06-06	490.7800	493.579900	487.4500	488.9500	+0.289%	373,086	-7.111%
2025-06-05	487.8000	489.890000	484.6500	487.5400	+0.416%	511,476	-6.843%
2025-06-04	484.4300	488.370000	481.4100	485.5200	+0.716%	565,880	-6.455%
2025-06-03	476.3500	482.651000	474.4900	482.0700	+0.446%	632,994	-5.785%
2025-06-02	475.6200	480.570000	469.5700	479.9300	+0.127%	504,154	-5.365%
2025-05-30	481.9000	482.245000	475.7800	479.3200	-0.482%	1,422,078	-5.245%
2025-05-29	480.3000	482.330000	476.9800	481.6400	+0.654%	422,584	-5.701%
2025-05-28	479.7400	483.070000	477.7800	478.5100	-0.567%	663,317	-5.085%
2025-05-27	474.8950	481.920000	473.8200	481.2400	+2.468%	609,356	-5.623%
2025-05-23	468.6900	472.417500	466.8000	469.6500	-0.447%	363,821	-3.294%
2025-05-22	472.2800	475.400000	468.7800	471.7600	-0.216%	495,195	-3.726%
2025-05-21	484.1100	486.470000	472.5100	472.7800	-2.918%	624,098	-3.934%
2025-05-20	488.0800	490.590000	483.8100	486.9900	-1.038%	382,865	-6.737%
2025-05-19	483.9800	493.300000	482.3113	492.1000	+0.655%	551,537	-7.706%
2025-05-16	486.9600	489.490000	484.7200	488.9000	+0.322%	505,281	-7.102%
2025-05-15	479.0500	488.610000	478.1650	487.3300	+1.728%	570,586	-6.802%
2025-05-14	485.6600	486.330000	477.8200	479.0500	-1.166%	612,256	-5.192%
2025-05-13	486.7400	490.910000	484.6900	484.7000	-0.485%	477,370	-6.297%
2025-05-12	484.7500	487.530000	477.8079	487.0600	+3.482%	918,659	-6.751%
2025-05-09	471.4700	473.125000	468.6300	470.6700	-0.212%	613,073	-3.504%
2025-05-08	469.3800	478.990000	469.3800	471.6700	+0.812%	775,614	-3.708%
2025-05-07	463.9300	470.190000	463.5350	467.8700	+1.069%	827,713	-2.926%
2025-05-06	460.5400	466.940000	459.0400	462.9200	-0.379%	457,453	-1.888%
2025-05-05	461.9000	467.910000	460.9400	464.6800	-0.015%	555,676	-2.260%
2025-05-02	458.1000	466.710000	458.1000	464.7500	+2.853%	733,552	-2.274%
2025-05-01	450.7100	456.780000	450.4200	451.8600	-0.278%	624,699	+0.513%
2025-04-30	443.3200	454.440000	438.3800	453.1200	+1.369%	838,369	+0.234%
2025-04-29	439.3700	449.060000	437.7400	447.0000	+1.642%	673,024	+1.606%
2025-04-28	439.9300	443.220000	434.6600	439.7800	+0.264%	618,423	+3.274%
2025-04-25	436.8000	439.770000	433.5300	438.6200	-0.218%	691,302	+3.547%
2025-04-24	433.3400	441.170000	429.4500	439.5800	+2.045%	974,225	+3.321%
2025-04-23	443.1600	448.995000	429.4400	430.7700	+0.209%	1,147,955	+5.434%
2025-04-22	420.9900	431.640000	409.0000	429.8700	+4.009%	1,095,791	+5.655%
2025-04-21	419.0000	423.270000	406.7500	413.3000	-2.721%	1,215,968	+9.891%
2025-04-17	430.4500	431.240000	421.7500	424.8600	-0.195%	953,322	+6.901%
2025-04-16	432.2600	436.590000	420.3000	425.6900	-2.151%	635,120	+6.693%
2025-04-15	437.8000	441.279900	434.0500	435.0500	-0.599%	777,039	+4.397%
2025-04-14	436.9800	439.210000	433.0000	437.6700	+2.157%	743,260	+3.772%
2025-04-11	420.0800	430.760000	412.4173	428.4300	+1.277%	883,923	+6.010%
2025-04-10	430.0900	431.740000	407.8350	423.0300	-3.548%	1,330,598	+7.364%

document.getElementById("LPyCnN").onerror = function(){this.style.display='none';}; .dark-mode .tGVL1S{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tGVL1S{ color: #333333; background-color: white; border: 2px solid #333333; }MCOMoody's Corporationstock NYSE

MCO
Moody's Corporation
stock NYSE