MCO
Moody's Corporation
NYQ
$453.60
-10.60
(-2.28%)
Neutral · +0.31σ
Historical prices · daily
124 sessions| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-06-02 | $460.63 | $462.00 | $446.66 | $453.60 | 1.0M |
| 2026-06-01 | $453.67 | $465.67 | $448.96 | $464.20 | 0.9M |
| 2026-05-29 | $448.91 | $459.24 | $448.41 | $453.25 | 2.1M |
| 2026-05-28 | $454.12 | $455.75 | $447.84 | $450.45 | 1.0M |
| 2026-05-27 | $452.34 | $457.49 | $448.26 | $451.56 | 0.9M |
| 2026-05-26 | $450.24 | $454.81 | $446.43 | $451.10 | 0.8M |
| 2026-05-22 | $446.00 | $452.85 | $445.62 | $449.12 | 0.5M |
| 2026-05-21 | $440.18 | $447.56 | $436.20 | $445.37 | 1.0M |
| 2026-05-20 | $434.37 | $445.45 | $427.89 | $444.27 | 1.2M |
| 2026-05-19 | $445.74 | $448.00 | $434.29 | $434.49 | 1.3M |
| 2026-05-18 | $427.01 | $443.61 | $427.01 | $443.41 | 1.1M |
| 2026-05-15 | $432.48 | $438.23 | $426.21 | $428.90 | 1.3M |
| 2026-05-14 | $440.51 | $443.45 | $432.37 | $432.68 | 1.1M |
| 2026-05-13 | $446.87 | $447.35 | $432.35 | $438.32 | 1.0M |
| 2026-05-12 | $449.61 | $458.67 | $447.21 | $451.75 | 1.0M |
| 2026-05-11 | $448.16 | $452.68 | $446.36 | $448.39 | 0.9M |
| 2026-05-08 | $457.10 | $459.14 | $446.96 | $451.32 | 0.8M |
| 2026-05-07 | $446.08 | $458.00 | $444.54 | $457.10 | 1.0M |
| 2026-05-06 | $458.29 | $459.99 | $446.88 | $448.64 | 1.2M |
| 2026-05-05 | $450.01 | $460.50 | $442.22 | $454.55 | 1.1M |
| 2026-05-04 | $453.97 | $460.83 | $449.18 | $449.56 | 0.8M |
| 2026-05-01 | $466.39 | $469.88 | $455.74 | $455.77 | 0.8M |
| 2026-04-30 | $456.94 | $462.82 | $453.94 | $461.85 | 1.1M |
| 2026-04-29 | $456.78 | $462.18 | $452.74 | $460.11 | 1.1M |
| 2026-04-28 | $464.94 | $470.64 | $457.53 | $457.99 | 1.3M |
| 2026-04-27 | $453.91 | $462.80 | $453.91 | $460.74 | 1.2M |
| 2026-04-24 | $453.10 | $458.85 | $453.10 | $456.05 | 0.8M |
| 2026-04-23 | $460.72 | $463.00 | $448.01 | $452.35 | 1.2M |
| 2026-04-22 | $474.27 | $482.54 | $464.57 | $466.72 | 1.6M |
| 2026-04-21 | $461.90 | $473.38 | $458.98 | $459.59 | 1.7M |
| 2026-04-20 | $453.68 | $461.02 | $452.66 | $459.91 | 1.2M |
| 2026-04-17 | $452.26 | $459.27 | $450.19 | $455.35 | 1.5M |
| 2026-04-16 | $450.00 | $455.36 | $446.78 | $448.42 | 0.9M |
| 2026-04-15 | $439.54 | $449.98 | $439.03 | $446.81 | 0.8M |
| 2026-04-14 | $440.65 | $443.91 | $436.22 | $438.06 | 0.9M |
| 2026-04-13 | $425.26 | $439.94 | $425.26 | $439.61 | 0.7M |
| 2026-04-10 | $436.19 | $438.87 | $424.40 | $427.41 | 1.1M |
| 2026-04-09 | $443.46 | $445.42 | $432.03 | $438.22 | 0.9M |
| 2026-04-08 | $450.25 | $454.92 | $445.42 | $447.62 | 0.8M |
| 2026-04-07 | $442.24 | $444.21 | $436.77 | $438.00 | 0.7M |
| 2026-04-06 | $439.18 | $445.52 | $438.46 | $444.10 | 0.5M |
| 2026-04-02 | $432.42 | $445.69 | $430.01 | $440.79 | 0.8M |
| 2026-04-01 | $437.77 | $440.52 | $425.97 | $438.78 | 1.1M |
| 2026-03-31 | $438.53 | $439.36 | $427.14 | $436.25 | 1.0M |
| 2026-03-30 | $428.95 | $435.70 | $427.32 | $432.05 | 1.0M |
| 2026-03-27 | $427.81 | $431.45 | $422.20 | $424.84 | 1.1M |
| 2026-03-26 | $423.98 | $435.09 | $423.98 | $432.28 | 1.3M |
| 2026-03-25 | $433.41 | $438.52 | $422.35 | $428.05 | 1.1M |
| 2026-03-24 | $436.77 | $436.77 | $426.49 | $428.46 | 1.4M |
| 2026-03-23 | $443.24 | $446.40 | $438.13 | $441.07 | 1.2M |
| 2026-03-20 | $435.58 | $439.33 | $432.29 | $435.12 | 1.9M |
| 2026-03-19 | $431.60 | $441.16 | $431.60 | $435.80 | 1.2M |
| 2026-03-18 | $435.87 | $444.36 | $434.85 | $438.67 | 1.4M |
| 2026-03-17 | $437.42 | $446.19 | $436.20 | $441.03 | 1.1M |
| 2026-03-16 | $433.80 | $439.06 | $432.24 | $432.69 | 1.1M |
| 2026-03-13 | $430.85 | $432.82 | $427.05 | $430.01 | 1.3M |
| 2026-03-12 | $439.05 | $439.05 | $422.16 | $426.47 | 2.5M |
| 2026-03-11 | $452.00 | $455.76 | $430.32 | $445.93 | 1.6M |
| 2026-03-10 | $461.25 | $461.25 | $447.64 | $452.23 | 1.3M |
| 2026-03-09 | $464.44 | $467.13 | $447.52 | $462.69 | 1.3M |
| 2026-03-06 | $463.95 | $472.71 | $460.50 | $471.97 | 1.4M |
| 2026-03-05 | $466.61 | $477.30 | $466.23 | $470.05 | 1.9M |
| 2026-03-04 | $465.87 | $475.97 | $463.73 | $471.01 | 1.4M |
| 2026-03-03 | $458.23 | $469.00 | $454.40 | $464.30 | 1.8M |
| 2026-03-02 | $469.50 | $471.98 | $463.00 | $466.10 | 2.0M |
| 2026-02-27 | $475.06 | $483.92 | $473.06 | $477.59 | 1.8M |
| 2026-02-26 | $467.89 | $481.80 | $467.89 | $479.47 | 1.7M |
| 2026-02-25 | $455.00 | $466.05 | $454.49 | $463.37 | 1.8M |
| 2026-02-24 | $438.02 | $453.13 | $436.85 | $452.57 | 1.5M |
| 2026-02-23 | $445.08 | $451.11 | $436.29 | $437.11 | 1.4M |
| 2026-02-20 | $446.75 | $451.93 | $441.93 | $447.82 | 1.1M |
| 2026-02-19 | $453.23 | $453.23 | $441.30 | $449.29 | 1.6M |
| 2026-02-18 | $438.84 | $451.99 | $434.51 | $450.76 | 2.4M |
| 2026-02-17 | $430.25 | $433.53 | $420.75 | $423.22 | 1.9M |
| 2026-02-13 | $416.25 | $430.80 | $416.25 | $426.44 | 2.3M |
| 2026-02-12 | $413.14 | $417.73 | $402.28 | $415.09 | 2.1M |
| 2026-02-11 | $418.37 | $423.47 | $410.57 | $412.23 | 2.0M |
| 2026-02-10 | $416.29 | $426.30 | $408.94 | $418.96 | 3.9M |
| 2026-02-09 | $452.04 | $456.34 | $446.10 | $449.47 | 1.9M |
| 2026-02-06 | $461.48 | $465.57 | $447.51 | $452.49 | 1.8M |
| 2026-02-05 | $465.84 | $471.90 | $442.70 | $457.70 | 2.6M |
| 2026-02-04 | $467.43 | $467.59 | $450.15 | $461.21 | 3.2M |
| 2026-02-03 | $502.71 | $502.71 | $469.63 | $471.05 | 2.2M |
| 2026-02-02 | $516.15 | $521.27 | $513.29 | $517.05 | 0.8M |
| 2026-01-30 | $513.01 | $518.89 | $509.99 | $515.56 | 0.7M |
| 2026-01-29 | $517.46 | $521.29 | $509.56 | $515.45 | 0.9M |
| 2026-01-28 | $516.71 | $521.24 | $513.88 | $516.62 | 0.7M |
| 2026-01-27 | $523.71 | $525.93 | $518.34 | $518.87 | 0.7M |
| 2026-01-26 | $524.55 | $528.73 | $521.00 | $525.42 | 0.4M |
| 2026-01-23 | $528.91 | $531.95 | $521.23 | $524.04 | 0.6M |
| 2026-01-22 | $528.19 | $533.84 | $526.03 | $530.24 | 0.6M |
| 2026-01-21 | $520.11 | $530.54 | $518.68 | $524.82 | 0.6M |
| 2026-01-20 | $528.89 | $534.60 | $514.30 | $517.30 | 1.0M |
| 2026-01-16 | $539.60 | $541.30 | $534.59 | $538.92 | 0.7M |
| 2026-01-15 | $538.27 | $546.88 | $536.32 | $539.61 | 0.7M |
| 2026-01-14 | $531.90 | $537.57 | $529.00 | $535.98 | 0.7M |
| 2026-01-13 | $535.82 | $535.93 | $527.80 | $534.90 | 0.8M |
| 2026-01-12 | $527.47 | $536.24 | $526.50 | $535.12 | 0.7M |
| 2026-01-09 | $531.30 | $537.27 | $530.88 | $531.61 | 0.7M |
| 2026-01-08 | $530.49 | $537.14 | $529.56 | $531.17 | 0.7M |
| 2026-01-07 | $535.28 | $540.00 | $531.30 | $531.44 | 0.7M |
| 2026-01-06 | $526.55 | $534.19 | $524.25 | $532.90 | 0.8M |
| 2026-01-05 | $502.50 | $533.04 | $500.00 | $526.88 | 1.3M |
| 2026-01-02 | $509.72 | $510.23 | $496.59 | $498.98 | 0.8M |
| 2025-12-31 | $514.82 | $516.41 | $510.78 | $510.85 | 0.5M |
| 2025-12-30 | $517.00 | $519.06 | $515.31 | $515.75 | 0.5M |
| 2025-12-29 | $520.65 | $522.35 | $518.27 | $519.06 | 0.4M |
| 2025-12-26 | $517.20 | $520.88 | $515.91 | $520.04 | 0.3M |
| 2025-12-24 | $516.00 | $518.76 | $513.52 | $517.28 | 0.3M |
| 2025-12-23 | $508.87 | $515.89 | $508.26 | $515.39 | 0.6M |
| 2025-12-22 | $501.57 | $512.51 | $499.99 | $509.65 | 0.5M |
| 2025-12-19 | $498.71 | $505.20 | $498.64 | $503.08 | 1.3M |
| 2025-12-18 | $501.93 | $505.57 | $497.26 | $497.69 | 1.1M |
| 2025-12-17 | $491.65 | $503.91 | $491.30 | $499.02 | 1.3M |
| 2025-12-16 | $494.49 | $498.59 | $491.42 | $493.00 | 0.9M |
| 2025-12-15 | $490.00 | $490.00 | $486.14 | $487.50 | 1.0M |
| 2025-12-12 | $486.16 | $489.49 | $484.00 | $486.60 | 0.7M |
| 2025-12-11 | $482.51 | $489.43 | $481.00 | $485.51 | 0.7M |
| 2025-12-10 | $485.73 | $486.35 | $473.46 | $479.99 | 2.4M |
| 2025-12-09 | $487.37 | $491.84 | $486.32 | $486.37 | 0.6M |
| 2025-12-08 | $494.09 | $494.60 | $484.27 | $487.13 | 0.5M |
| 2025-12-05 | $488.30 | $498.00 | $487.18 | $496.50 | 0.6M |
| 2025-12-04 | $491.61 | $495.00 | $487.56 | $489.48 | 0.5M |
| 2025-12-03 | $487.87 | $492.56 | $487.27 | $492.01 | 0.5M |