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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	532.83	531.7	531.7	533.28	528.47	2,468
January 12, 2026	527.86	532.6	532.6	534.03	527.51	77
January 09, 2026	531.3	532.22	532.22	532.22	531.3	283
January 08, 2026	535.69	533.42	533.42	536.84	533.33	1,507
January 07, 2026	534.93	535.55	535.55	536.9	532.94	3,483
January 06, 2026	529.76	529.25	529.25	530.89	528.48	1,313
January 05, 2026	502	530.82	530.82	531.6	502	6,804
January 02, 2026	517.49	499.6	499.6	517.49	498.68	895
December 31, 2025	515	515.01	514.68	519.36	511.63	91
December 30, 2025	520	516.2	516.2	520	516.11	130
December 29, 2025	519.3	520.27	520.27	521.32	517.7	232
December 24, 2025	517.44	517.08	517.08	518.49	517.08	8
December 23, 2025	508.87	514.07	514.07	514.07	508.87	163
December 22, 2025	507.01	507.73	507.73	511.24	506.16	219
December 19, 2025	498	503.77	503.77	504.3	498	858
December 18, 2025	498.5	502.19	502.19	504.01	498.5	471
December 17, 2025	491.5	496.77	496.77	502.47	491.2	1,457
December 16, 2025	491.3	493.86	493.86	497.93	491.29	4,242
December 15, 2025	488.99	486.58	486.58	491.46	486.58	1,226
December 12, 2025	486.16	485.08	485.08	488.05	485.08	765
December 11, 2025	482.84	489.15	489.15	489.15	482.84	1,529
December 10, 2025	482.97	478.51	478.51	482.97	477.54	108
December 09, 2025	489	489.11	489.11	491.64	488.32	1,541
December 08, 2025	490.25	485.83	485.83	494.5	485.83	169
December 05, 2025	488.16	496.81	496.81	496.81	488.16	1,856
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

Moody's Corporation (0K36.L) LSE