Moody's Corporation - 0K36.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	474.38	475.73	475.73	475.73	474.38	1,610
September 25, 2025	474.31	473.21	473.21	476.3	473.21	4,668
September 24, 2025	471.69	475.4	475.4	475.86	471	1,499
September 23, 2025	491.38	478.72	478.72	491.54	478	850
September 22, 2025	483	487.93	487.93	487.93	481.7	934
September 19, 2025	488	485.56	485.56	488	481.38	503
September 18, 2025	512.66	485	485	516.22	484.96	264
September 17, 2025	514.93	513.45	513.45	515.29	513.01	112
September 16, 2025	507.7	506.53	506.53	507.7	506.53	253
September 15, 2025	512.91	509.77	509.77	517.2	509.77	195
September 12, 2025	513.95	514.15	514.15	520.06	513.45	168
September 11, 2025	504.03	513.95	516.35	516.35	504.03	111
September 10, 2025	504.49	506.77	506.77	510.73	504.49	26
September 09, 2025	506.3	504.23	504.23	507.2	504.23	288
September 08, 2025	498.9	496.78	496.78	502.92	496.78	254
September 05, 2025	500.49	496.89	496.89	501.59	493.69	46
September 04, 2025	499	498.3	498.3	500.35	497.87	324
September 03, 2025	497.67	495.77	495.77	497.73	495.77	59
September 02, 2025	502.07	497.18	497.18	505.91	497.18	1,015
August 29, 2025	512	508.63	508.63	512	508.63	64
August 28, 2025	509.71	511.12	511.12	513.78	507.51	48
August 27, 2025	513.5	511.98	511.98	514.38	510.05	653
August 26, 2025	508.45	508.52	508.52	510.38	507.27	215
August 22, 2025	513.6	512.74	512.74	517.95	510.69	232
August 21, 2025	516.22	509.53	509.53	516.65	509.53	65
August 20, 2025	515.27	514.44	514.44	515.27	510.61	80
August 19, 2025	511.16	514.93	514.93	516.98	509.95	43
August 18, 2025	514.86	514.19	514.19	516.55	509.93	831
August 15, 2025	521.45	519.59	519.59	525	517.99	304
August 14, 2025	519.9	522.29	522.29	522.92	517.25	49
August 13, 2025	520	518.77	518.77	523.42	517.15	418
August 12, 2025	510	518.39	518.39	519.3	510	210
August 11, 2025	512.49	515.9	515.9	518.75	512.49	210
August 08, 2025	515.01	514.35	514.35	518.77	514.35	1,935
August 07, 2025	521.35	516.29	516.29	523.16	514.65	612
August 06, 2025	517.8	516.64	516.64	517.8	511.96	3,380
August 05, 2025	520.91	520.03	520.03	522	516.55	3,522
August 04, 2025	502.73	508.21	508.21	515.16	502.73	3,831
August 01, 2025	499.69	504.92	504.92	514.19	498.06	3,890
July 31, 2025	517.88	517.04	517.04	521.26	507.51	310
July 30, 2025	514.95	519.34	519.34	519.39	508.25	140
July 29, 2025	511.48	507.8	507.8	513.3	506.87	458
July 28, 2025	511.59	511.14	511.14	513.98	509.65	356
July 25, 2025	515	514.58	514.58	515	511.95	71
July 24, 2025	510	513.05	513.05	515.29	507.38	80
July 23, 2025	475	509.85	509.85	512.23	475	1,185
July 22, 2025	495.92	495.66	495.66	500.46	493.59	463
July 21, 2025	490.34	499.66	499.66	505.91	490.34	310
July 18, 2025	502.81	501.01	501.01	503.06	499.36	121
July 17, 2025	498	500.97	500.97	502.35	497.08	53
July 16, 2025	496.8	496.68	496.68	499.71	491.49	352
July 15, 2025	502.14	502.11	502.11	503.4	497.81	275
July 14, 2025	502.2	499.65	499.65	502.2	494.81	861
July 11, 2025	501.91	501.21	501.21	505.1	499.21	105
July 10, 2025	500.57	505.25	505.25	506.19	499.96	1,865
July 09, 2025	502.08	501.96	501.96	503.3	498.5	75
July 08, 2025	502.24	502.14	502.14	505	499.52	338
July 07, 2025	505.41	505.4	505.4	505.97	498.43	1,939
July 03, 2025	497.04	500.01	500.01	503.48	495.15	104
July 02, 2025	502.48	502.99	502.99	503.36	496.56	4,814

Moody's Corporation (0K36.L) LSE