Moody's Corporation (LON:0K36)
London
· Delayed Price · Currency is GBP · Price in USD 494.53
+3.73 (0.76%)
At close: Dec 5, 2025
Moody's Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 488.77 | 493.39 | 486.06 | 493.39 | - | 0.53% | 2 |
| Dec 4, 2025 | 491.00 | 494.47 | 489.11 | 490.80 | 490.80 | 0.07% | 420 |
| Dec 3, 2025 | 489.72 | 491.96 | 485.41 | 490.48 | 490.48 | 0.37% | 523 |
| Dec 2, 2025 | 487.32 | 491.63 | 483.83 | 488.68 | 488.68 | -0.70% | 19,280 |
| Dec 1, 2025 | 475.75 | 494.21 | 475.75 | 492.14 | 492.14 | -0.25% | 287 |
| Nov 28, 2025 | 488.62 | 493.39 | 481.85 | 493.37 | 493.37 | 1.10% | 577 |
| Nov 26, 2025 | 487.74 | 490.43 | 479.80 | 488.02 | 488.02 | 0.35% | 111,363 |
| Nov 25, 2025 | 479.25 | 486.79 | 476.80 | 486.31 | 486.31 | 1.29% | 839 |
| Nov 24, 2025 | 481.75 | 483.87 | 476.86 | 480.13 | 480.13 | -0.42% | 1,032 |
| Nov 21, 2025 | 478.93 | 482.77 | 470.67 | 482.17 | 482.17 | 1.60% | 666 |
| Nov 20, 2025 | 478.99 | 480.54 | 472.86 | 474.55 | 473.61 | 0.35% | 2,015 |
| Nov 19, 2025 | 469.26 | 475.80 | 468.10 | 472.89 | 471.95 | 0.03% | 141 |
| Nov 18, 2025 | 469.07 | 481.99 | 465.81 | 472.75 | 471.81 | -1.08% | 554 |
| Nov 17, 2025 | 486.67 | 486.67 | 475.01 | 477.90 | 476.95 | -1.21% | 437 |
| Nov 14, 2025 | 490.09 | 492.44 | 482.76 | 483.73 | 482.77 | -1.55% | 573 |
| Nov 13, 2025 | 491.00 | 493.29 | 484.10 | 491.34 | 490.37 | -0.06% | 382 |
| Nov 12, 2025 | 490.57 | 498.10 | 490.57 | 491.63 | 490.66 | -0.38% | 1,198 |
| Nov 11, 2025 | 486.86 | 494.55 | 481.85 | 493.50 | 492.52 | 2.17% | 48 |
| Nov 10, 2025 | 479.01 | 488.78 | 475.75 | 483.02 | 482.06 | -0.09% | 513 |
| Nov 7, 2025 | 484.33 | 484.33 | 480.00 | 483.45 | 482.49 | 0.03% | 196 |
| Nov 6, 2025 | 481.21 | 488.50 | 479.73 | 483.31 | 482.35 | -0.66% | 1,011 |
| Nov 5, 2025 | 485.28 | 488.78 | 483.81 | 486.52 | 485.56 | -0.21% | 421 |
| Nov 4, 2025 | 484.92 | 487.53 | 483.18 | 487.52 | 486.56 | 1.12% | 1,201 |
| Nov 3, 2025 | 477.86 | 482.11 | 474.43 | 482.11 | 481.16 | 0.24% | 612 |
| Oct 31, 2025 | 471.20 | 482.91 | 471.20 | 480.95 | 480.00 | -0.04% | 411 |
| Oct 30, 2025 | 464.81 | 487.54 | 464.81 | 481.13 | 480.18 | 2.39% | 776 |
| Oct 29, 2025 | 488.89 | 490.71 | 469.87 | 469.88 | 468.95 | -4.94% | 386 |
| Oct 28, 2025 | 495.00 | 497.24 | 493.10 | 494.32 | 493.34 | -0.26% | 267 |
| Oct 27, 2025 | 494.00 | 497.51 | 493.20 | 495.61 | 494.63 | 0.95% | 1,086 |
| Oct 24, 2025 | 483.80 | 490.95 | 481.82 | 490.95 | 489.98 | 2.12% | 118 |
| Oct 23, 2025 | 475.47 | 480.82 | 471.48 | 480.75 | 479.80 | 0.42% | 383 |
| Oct 22, 2025 | 494.00 | 494.00 | 473.80 | 478.75 | 477.80 | -1.27% | 2,847 |
| Oct 21, 2025 | 477.13 | 484.90 | 473.94 | 484.89 | 483.93 | 2.23% | 477 |
| Oct 20, 2025 | 483.05 | 483.05 | 469.49 | 474.31 | 473.37 | 0.73% | 167 |
| Oct 17, 2025 | 477.56 | 477.56 | 466.19 | 470.89 | 469.96 | 0.20% | 329 |
| Oct 16, 2025 | 478.68 | 479.34 | 469.95 | 469.95 | 469.02 | -1.89% | 215 |
| Oct 15, 2025 | 480.45 | 486.23 | 476.15 | 479.00 | 478.05 | -0.59% | 610 |
| Oct 14, 2025 | 470.40 | 481.85 | 470.40 | 481.85 | 480.89 | 0.99% | 570 |
| Oct 13, 2025 | 488.81 | 488.81 | 466.29 | 477.10 | 476.16 | -1.92% | 304 |
| Oct 10, 2025 | 495.20 | 496.65 | 486.44 | 486.44 | 485.47 | -1.01% | 158 |
| Oct 9, 2025 | 490.65 | 495.92 | 490.65 | 491.41 | 490.44 | 0.31% | 185 |
| Oct 8, 2025 | 487.30 | 493.85 | 486.81 | 489.89 | 488.92 | 0.85% | 476 |
| Oct 7, 2025 | 487.47 | 487.85 | 483.66 | 485.74 | 484.78 | -0.03% | 211 |
| Oct 6, 2025 | 483.59 | 489.68 | 482.44 | 485.87 | 484.90 | -0.13% | 648 |
| Oct 3, 2025 | 481.89 | 487.03 | 479.36 | 486.51 | 485.55 | 1.23% | 1,012 |
| Oct 2, 2025 | 479.50 | 482.91 | 472.95 | 480.61 | 479.66 | 0.59% | 718 |
| Oct 1, 2025 | 477.16 | 482.27 | 475.21 | 477.80 | 476.85 | 0.35% | 479 |
| Sep 30, 2025 | 481.44 | 481.44 | 475.00 | 476.12 | 475.18 | -0.92% | 412 |
| Sep 29, 2025 | 479.84 | 480.89 | 477.85 | 480.53 | 479.58 | 0.88% | 1,239 |
| Sep 26, 2025 | 474.38 | 478.43 | 473.95 | 476.32 | 475.38 | 1.17% | 1,610 |