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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 30, 2025	479.81	476.48	476.48	480.78	473.85	598,485
September 29, 2025	479.84	480.82	480.82	482.32	477.72	560,345
September 26, 2025	474.38	476.74	476.74	479.1	473.13	520,823
September 25, 2025	474.75	472.69	472.69	476.79	470.17	594,546
September 24, 2025	473.73	474.8	474.8	476.75	469.84	783,241
September 23, 2025	488.29	476.78	476.78	489.78	473.93	947,800
September 22, 2025	483	488.29	488.29	490.42	482.5	1.2M
September 19, 2025	484.98	480.74	480.74	487.53	480	978,876
September 18, 2025	512.02	482.32	482.32	513.03	475.69	1.6M
September 17, 2025	512.61	511.77	511.77	517.13	509.13	551,240
September 16, 2025	507.7	508	508	509.75	503.24	504,224
September 15, 2025	512.65	508.76	508.76	513.94	508.24	589,538
September 12, 2025	517.46	512.31	512.31	518.73	511.65	485,391
September 11, 2025	507.93	518.7	518.7	519.54	504.55	844,078
September 10, 2025	506.89	506.08	506.08	510.85	504.5	627,747
September 09, 2025	505.67	507.96	507.96	508.56	503.39	449,963
September 08, 2025	499.18	507.63	507.63	508.67	497.87	735,440
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

Moody's Corporation (MCO) NYSE