Moody's Corp (MCO)

Historical Prices For Moody's Corp (MCO)

Date Range:

2025-07-27 - 2025-10-27

Date	Open	High	Low	Close	Volume	Adjusted Close
10/24/2025	483.88	491.74	482.00	490.82	748,455	490.82
10/23/2025	475.53	482.18	470.50	479.30	1,078,503	479.30
10/22/2025	483.35	488.87	471.41	472.79	1,685,882	472.79
10/21/2025	477.13	486.59	474.64	484.92	1,334,237	484.92
10/20/2025	472.64	476.70	468.86	474.46	760,454	474.46
10/17/2025	470.32	475.01	466.19	471.04	1,380,710	471.04
10/16/2025	478.68	479.85	466.38	468.56	818,061	468.56
10/15/2025	481.09	486.26	477.61	478.51	759,382	478.51
10/14/2025	472.13	483.50	471.62	481.25	1,080,536	481.25
10/13/2025	486.19	487.91	466.40	473.72	1,607,864	473.72
10/10/2025	496.40	496.94	483.74	484.10	1,002,856	484.10
10/09/2025	492.34	495.95	490.84	492.46	644,335	492.46
10/08/2025	490.37	494.19	487.28	490.09	807,487	490.09
10/07/2025	486.18	489.26	483.86	488.43	923,164	488.43
10/06/2025	485.86	488.40	483.34	483.45	859,008	483.45
10/03/2025	482.38	488.10	480.22	485.04	716,325	485.04
10/02/2025	475.41	483.82	473.98	482.17	823,398	482.17
10/01/2025	477.97	482.92	475.00	479.82	906,215	479.82
9/30/2025	479.81	480.77	473.85	476.48	599,091	476.48
9/29/2025	479.84	482.31	477.72	480.82	560,346	480.82
9/26/2025	474.38	479.10	473.13	476.74	522,648	476.74
9/25/2025	474.75	476.79	470.17	472.69	594,543	472.69
9/24/2025	473.73	476.75	469.00	474.80	834,234	474.80
9/23/2025	488.29	489.77	473.93	476.78	947,846	476.78
9/22/2025	483.00	490.42	482.50	488.29	1,199,969	488.29
9/19/2025	484.98	487.53	480.00	480.74	2,013,109	480.74
9/18/2025	512.02	514.38	475.69	482.32	1,854,556	482.32
9/17/2025	512.61	517.13	509.13	511.77	553,290	511.77
9/16/2025	507.70	509.75	503.24	508.00	504,225	508.00
9/15/2025	512.65	513.94	508.24	508.76	589,540	508.76
9/12/2025	517.46	519.25	511.58	512.31	490,258	512.31
9/11/2025	507.93	519.54	504.55	518.70	844,136	518.70
9/10/2025	506.89	510.85	504.50	506.08	627,695	506.08
9/09/2025	505.67	508.56	503.39	507.96	449,917	507.96
9/08/2025	499.18	508.67	497.87	507.63	735,435	507.63
9/05/2025	502.22	503.77	492.97	499.03	565,184	499.03
9/04/2025	496.00	500.35	495.56	499.76	714,263	499.76
9/03/2025	496.33	498.24	493.14	496.44	556,039	496.44
9/02/2025	503.32	503.66	496.58	498.50	721,877	498.50
8/29/2025	508.44	511.90	507.74	509.76	483,604	509.76
8/28/2025	509.94	512.27	508.40	509.43	600,872	509.43
8/27/2025	510.75	513.50	509.87	510.07	433,350	510.07
8/26/2025	508.45	512.05	505.86	511.39	616,551	511.39
8/25/2025	516.11	517.37	508.99	510.00	723,520	510.00
8/22/2025	510.91	518.67	510.59	516.01	642,971	516.01
8/21/2025	511.98	513.69	508.62	509.47	492,750	509.47
8/20/2025	510.61	516.30	510.61	514.95	471,120	514.95
8/19/2025	511.16	517.46	510.11	512.00	762,814	512.00
8/18/2025	515.53	516.52	508.68	509.22	544,753	509.22
8/15/2025	521.45	522.93	516.25	516.46	410,191	516.46
8/14/2025	516.68	523.07	513.51	521.32	531,987	520.38
8/13/2025	520.00	522.79	517.07	521.13	520,929	520.19
8/12/2025	513.06	519.31	512.70	516.05	588,673	515.12
8/11/2025	516.45	518.29	510.91	511.66	591,316	510.74
8/08/2025	516.22	519.61	513.79	515.29	375,091	514.36
8/07/2025	521.35	523.19	512.23	514.06	609,038	513.13
8/06/2025	516.87	518.24	510.96	517.48	621,138	516.55
8/05/2025	520.91	522.14	514.51	515.85	841,062	514.92
8/04/2025	504.72	520.59	502.02	519.85	886,386	518.91
8/01/2025	510.19	510.19	496.19	501.28	1,115,745	500.38
7/31/2025	510.68	521.00	509.31	515.73	1,260,579	514.80
7/30/2025	511.56	519.92	510.40	512.62	1,156,169	511.70
7/29/2025	510.70	512.72	505.65	510.50	849,599	509.58
7/28/2025	511.33	515.71	507.00	507.50	459,252	506.58