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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	492.01	490.8	490.8	493.5	489.11	420
December 03, 2025	488.59	490.48	490.48	491.32	488.51	1,263
December 02, 2025	487.32	488.68	488.68	491.63	483.83	19,280
December 01, 2025	475.75	492.14	492.14	494.21	475.75	287
November 28, 2025	488.62	493.37	493.37	493.39	481.85	577
November 26, 2025	487.74	488.02	489.63	490.43	479.8	220,883
November 25, 2025	481.67	486.44	486.44	486.79	481.67	1,669
November 24, 2025	477.26	480.97	480.97	480.97	477.26	1,032
November 21, 2025	475.15	482.17	482.17	482.77	475.15	647
November 20, 2025	472.86	474.55	473.61	480.54	472.86	2,015
November 19, 2025	470.54	472.89	472.89	472.89	468.96	141
November 18, 2025	481.99	472.75	472.75	481.99	467.71	554
November 17, 2025	486.67	477.21	477.21	486.67	476.94	437
November 14, 2025	491.34	485.31	485.31	491.34	484.61	573
November 13, 2025	491	491.34	491.34	492.33	487.99	382
November 12, 2025	490.57	491.63	491.63	498.1	490.57	1,193
November 11, 2025	486.86	493.5	493.5	494.55	481.85	48
November 10, 2025	479.01	483.02	483.02	488.78	475.75	513
November 07, 2025	484.33	483.45	482.67	484.33	480	191
November 06, 2025	486.52	481.52	481.52	488.5	479.73	990
November 05, 2025	485.28	486.43	486.43	488.63	483.81	421
November 04, 2025	484.92	487.52	487.52	487.53	483.17	960
November 03, 2025	477.86	482.11	482.11	482.11	474.43	1,270
October 31, 2025	471.2	481.74	481.74	482.78	471.2	411
October 30, 2025	473.8	479.84	479.84	486.3	473	776
October 29, 2025	489.53	469.88	469.88	489.53	469.87	386
October 28, 2025	495.52	494.81	494.81	495.6	493.97	299
October 27, 2025	494	495.18	495.18	495.82	493.2	1,086
October 24, 2025	484.55	488.53	488.53	488.81	484.55	118
October 23, 2025	475.47	480.47	480.47	480.71	471.48	383
October 22, 2025	494	478.75	478.75	494	473.8	2,847
October 21, 2025	477.13	484.89	484.89	484.9	473.94	477
October 20, 2025	483.05	474.31	474.31	483.05	469.49	167
October 17, 2025	477.56	470.89	470.89	477.56	466.19	211
October 16, 2025	483.66	469.95	469.95	483.66	469.95	215
October 15, 2025	480.45	479	479	485.39	479	610
October 14, 2025	471.93	478.34	478.34	481.85	471.93	570
October 13, 2025	486.5	476.55	476.55	486.5	466.29	304
October 10, 2025	495.2	493.54	493.54	495.7	486.44	158
October 09, 2025	490.65	491.41	491.41	495.54	490.65	185
October 08, 2025	489.47	489.74	489.74	493.11	487.01	438
October 07, 2025	486.49	485.74	485.74	487.85	483.67	211
October 06, 2025	483.59	485.87	485.87	489.68	483.01	648
October 03, 2025	480.61	486.56	486.56	486.79	479.36	1,012
October 02, 2025	479.5	480.54	480.54	481.21	472.95	718
October 01, 2025	477.16	476.74	476.74	477.97	475.21	479
September 30, 2025	479.81	476.12	476.12	479.81	475	412
September 29, 2025	479.84	477.85	477.85	480.04	477.85	1,239
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

Moody's Corporation (0K36.L) LSE