Moody's Corporation - MCO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	503.17	499.03	499.03	503.65	492.97	565,178
September 04, 2025	496	499.76	499.76	500.35	495.56	714,300
September 03, 2025	496.33	496.44	496.44	498.24	493.14	551,255
September 02, 2025	503.32	498.5	498.5	503.66	496.59	721,893
August 29, 2025	508.44	509.76	509.76	511.9	507.74	483,603
August 28, 2025	509.94	509.43	509.43	512.27	508.4	502,305
August 27, 2025	510.75	510.07	510.07	513.5	509.87	433,383
August 26, 2025	508.45	511.39	511.39	512.05	505.86	616,548
August 25, 2025	516.11	510	510	517.37	508.99	723,518
August 22, 2025	510.91	516.01	516.01	518.67	510.59	643,000
August 21, 2025	511.98	509.47	509.47	513.69	508.62	492,754
August 20, 2025	510.61	514.95	514.95	516.3	510.61	471,117
August 19, 2025	511.16	512	512	517.46	510.11	762,833
August 18, 2025	515.53	509.22	509.22	516.52	508.68	542,910
August 15, 2025	521.45	516.46	516.46	522.93	516.25	410,200
August 14, 2025	516.68	521.32	520.38	523.07	513.51	531,941
August 13, 2025	520	521.13	521.13	522.79	517.07	520,817
August 12, 2025	513.06	516.05	516.05	519.31	512.7	588,700
August 11, 2025	516.45	511.66	511.66	518.29	510.91	591,316
August 08, 2025	516.22	515.29	515.29	519.61	513.79	375,100
August 07, 2025	521.35	514.06	514.06	523.19	512.23	609,039
August 06, 2025	516.87	517.48	517.48	518.24	510.96	621,134
August 05, 2025	520.91	515.85	515.85	522.14	514.52	841,060
August 04, 2025	504.72	519.85	519.85	520.59	502.02	886,499
August 01, 2025	510.19	501.28	501.28	510.19	496.19	1.12M
July 31, 2025	510.68	515.73	515.73	521	509.31	1.26M
July 30, 2025	511.56	512.62	512.62	519.92	510.41	1.16M
July 29, 2025	510.7	510.5	510.5	512.72	505.66	849,683
July 28, 2025	511.33	507.5	507.5	515.71	507	459,251
July 25, 2025	512.92	512.95	512.95	516.21	511.99	688,529
July 24, 2025	509.62	513.09	513.09	518.48	507.35	847,039
July 23, 2025	484.29	507.88	507.88	513.8	480.59	1.24M
July 22, 2025	499.1	499.12	499.12	500.61	492.77	987,823
July 21, 2025	503	500.16	500.16	505.72	499.25	771,600
July 18, 2025	502.81	499.9	499.9	503	495.93	1.95M
July 17, 2025	499.9	502.43	502.43	504.66	497.16	880,167
July 16, 2025	496.91	500.23	500.23	501.38	491.42	704,741
July 15, 2025	501.09	495.28	495.28	503.95	495.15	467,123
July 14, 2025	498.37	503.42	503.42	503.76	496.45	547,223
July 11, 2025	501.57	499.53	499.53	502.19	498.75	455,745
July 10, 2025	501.11	505.72	505.72	508.56	499.34	617,300
July 09, 2025	500.79	502.22	502.22	502.49	498.61	441,047
July 08, 2025	502.24	499.02	499.02	504.68	497.81	536,368
July 07, 2025	504.2	502.37	502.37	505.76	498.44	630,319
July 03, 2025	497	505.06	505.06	505.08	495.23	485,200
July 02, 2025	499.66	497.12	497.12	503.11	496.91	694,444
July 01, 2025	497.1	502.48	502.48	503.98	495.09	813,547
June 30, 2025	488.92	501.59	501.59	502.21	486.49	1.12M
June 27, 2025	482.96	488.03	488.03	492.54	482.54	866,497
June 26, 2025	482.37	481.54	481.54	484.22	478.39	832,324
June 25, 2025	488.85	481.65	481.65	489.86	479.9	621,400
June 24, 2025	480.78	489	489	489.66	478.26	693,100
June 23, 2025	470.56	476.27	476.27	476.47	467.9	693,543
June 20, 2025	473.25	470	470	474.24	467.73	799,358
June 18, 2025	471.89	470.51	470.51	476.06	469.84	528,100
June 17, 2025	473.22	471.23	471.23	475.38	470.15	416,972
June 16, 2025	476.67	476.92	476.92	480.75	474.09	564,136
June 13, 2025	475.24	471.88	471.88	477.2	470.51	471,900
June 12, 2025	479.07	481.01	481.01	481.31	470.98	490,229
June 11, 2025	483.37	483.54	483.54	488.52	482.43	481,965

Moody's Corporation (MCO) NYSE