Skip to main content
Moody's Corporation (MCO)
NYSE: MCO · Real-Time Price · USD
516.46
-2.98 (-0.57%)
At close: Aug 15, 2025, 4:00 PM
509.33
-7.14 (-1.38%)
After-hours: Aug 15, 2025, 7:11 PM EDT

Moody's Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 15, 2025521.45522.93516.25516.46516.46-0.93%407,428
Aug 14, 2025516.68523.07513.51521.32520.370.04%531,941
Aug 13, 2025520.00522.79517.07521.13520.180.98%520,929
Aug 12, 2025513.06519.31512.70516.05515.110.86%588,671
Aug 11, 2025516.45518.29510.91511.66510.73-0.70%591,316
Aug 8, 2025516.22519.61513.79515.29514.350.24%375,090
Aug 7, 2025521.35523.19512.23514.06513.13-0.66%609,039
Aug 6, 2025516.87518.24510.96517.48516.540.32%621,134
Aug 5, 2025520.91522.14514.52515.85514.91-0.77%841,060
Aug 4, 2025504.72520.59502.02519.85518.913.70%886,499
Aug 1, 2025510.19510.19496.19501.28500.37-2.80%1,115,743
Jul 31, 2025510.68521.00509.31515.73514.790.61%1,260,636
Jul 30, 2025511.56519.92510.41512.62511.690.42%1,156,179
Jul 29, 2025510.70512.72505.66510.50509.570.59%849,683
Jul 28, 2025511.33515.71507.00507.50506.58-1.06%459,251
Jul 25, 2025512.92516.21511.99512.95512.02-0.03%688,529
Jul 24, 2025509.62518.48507.35513.09512.161.03%847,039
Jul 23, 2025484.29513.81480.59507.88506.961.76%1,243,867
Jul 22, 2025499.10500.61492.77499.12498.21-0.21%987,823
Jul 21, 2025503.00505.72499.25500.16499.250.05%771,599
Jul 18, 2025502.81503.00495.93499.90498.99-0.50%1,949,004
Jul 17, 2025499.90504.66497.16502.43501.520.44%880,877
Jul 16, 2025496.91501.38491.42500.23499.321.00%704,741
Jul 15, 2025501.09503.95495.15495.28494.38-1.62%467,123
Jul 14, 2025498.37503.76496.45503.42502.510.78%547,223
Jul 11, 2025501.57502.19498.75499.53498.62-1.22%455,745
Jul 10, 2025501.11508.56499.34505.72504.800.70%617,285
Jul 9, 2025500.79502.49498.61502.22501.310.64%441,047
Jul 8, 2025502.24504.68497.81499.02498.11-0.67%536,421
Jul 7, 2025504.20505.76498.44502.37501.46-0.53%630,319
Jul 3, 2025497.00505.08495.23505.06504.141.60%485,177
Jul 2, 2025499.66503.11496.91497.12496.22-1.07%694,444
Jul 1, 2025497.10503.98495.09502.48501.570.18%813,547
Jun 30, 2025488.92502.21486.49501.59500.682.78%1,123,633
Jun 27, 2025482.96492.54482.54488.03487.141.35%866,497
Jun 26, 2025482.37484.22478.39481.54480.67-0.02%832,324
Jun 25, 2025488.85489.86479.90481.65480.78-1.50%621,367
Jun 24, 2025480.78489.66478.26489.00488.112.67%693,051
Jun 23, 2025470.56476.47467.90476.27475.411.33%693,543
Jun 20, 2025473.25474.24467.73470.00469.15-0.11%799,358
Jun 18, 2025471.89476.06469.84470.51469.66-0.15%528,087
Jun 17, 2025473.06475.63470.12471.23470.37-1.19%417,063
Jun 16, 2025476.67480.75474.09476.92476.051.07%564,136
Jun 13, 2025475.24477.20470.51471.88471.02-1.90%471,877
Jun 12, 2025479.07481.31470.98481.01480.14-0.52%490,229
Jun 11, 2025485.16488.56482.40483.54482.66-0.31%482,011
Jun 10, 2025486.30487.06483.44485.02484.14-0.11%631,535
Jun 9, 2025488.65489.85482.51485.55484.67-0.70%485,906
Jun 6, 2025490.78493.58487.45488.95488.060.29%373,086
Jun 5, 2025487.80489.89484.65487.54486.650.42%511,476