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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	480.6	487.98	487.98	488.15	479.17	656,100
November 06, 2025	482.86	482.21	482.21	488.67	479.45	577,200
November 05, 2025	487	486.46	486.46	489.34	482.86	799,301
November 04, 2025	484.92	487.46	487.46	489.32	482.73	1.13M
November 03, 2025	478.95	485.95	485.95	485.97	474.03	871,600
October 31, 2025	475.93	480.3	480.3	483.28	475.01	484,726
October 30, 2025	474.27	478.97	478.97	487.53	472.89	786,053
October 29, 2025	487	471.7	471.7	488.55	468.83	1.2M
October 28, 2025	493.76	490.61	490.61	497.33	490.56	585,604
October 27, 2025	494.99	495.08	495.08	496.83	493.11	703,964
October 24, 2025	483.88	490.82	490.82	491.74	482	748,453
October 23, 2025	475.53	479.3	479.3	482.18	470.5	1.08M
October 22, 2025	483.35	472.79	472.79	488.87	471.41	1.64M
October 21, 2025	477.13	484.92	484.92	486.59	475.91	1.33M
October 20, 2025	472.64	474.46	474.46	476.7	468.86	760,461
October 17, 2025	470.32	471.04	471.04	475.01	466.19	1.38M
October 16, 2025	478.68	468.56	468.56	479.85	466.56	815,426
October 15, 2025	481.09	478.51	478.51	486.26	477.61	758,904
October 14, 2025	472.13	481.25	481.25	483.5	471.62	1.08M
October 13, 2025	486.19	473.72	473.72	487.91	466.4	1.61M
October 10, 2025	496.4	484.1	484.1	496.94	483.74	1M
October 09, 2025	492.34	492.46	492.46	495.95	490.84	644,333
October 08, 2025	490.37	490.09	490.09	494.19	487.28	807,500
October 07, 2025	486.18	488.43	488.43	489.26	483.86	919,351
October 06, 2025	485.86	483.45	483.45	488.4	483.34	859,037
October 03, 2025	482.39	485.04	485.04	488.1	482.23	695,725
October 02, 2025	475.41	482.17	482.17	483.82	473.98	822,016
October 01, 2025	477.97	479.82	479.82	482.92	475	906,147
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

Moody's Corporation (MCO) NYSE