Moody's Corp (MCO)

Historical Prices For Moody's Corp (MCO)

Date Range:

2025-09-03 - 2025-12-03

Date	Open	High	Low	Close	Volume	Adjusted Close
12/02/2025	488.55	491.82	485.70	487.84	717,712	487.84
12/01/2025	487.77	494.01	485.79	487.24	1,037,039	487.24
11/28/2025	487.50	493.72	487.16	490.78	278,639	490.78
11/26/2025	484.95	490.83	480.93	487.13	548,199	487.13
11/25/2025	481.53	487.35	480.52	485.67	473,576	485.67
11/24/2025	480.00	481.48	476.65	478.75	1,517,803	478.75
11/21/2025	476.20	483.40	473.56	479.65	707,797	479.65
11/20/2025	478.03	480.53	472.62	474.52	842,540	473.58
11/19/2025	470.54	474.44	468.05	472.86	694,398	471.92
11/18/2025	468.93	473.35	466.40	470.16	680,738	469.23
11/17/2025	479.48	481.04	470.92	472.12	774,609	471.19
11/14/2025	490.09	490.47	478.58	479.48	756,136	478.53
11/13/2025	490.27	493.64	485.31	490.77	827,053	489.80
11/12/2025	494.40	499.00	490.41	490.84	904,143	489.87
11/11/2025	486.86	495.01	485.42	493.00	575,218	492.02
11/10/2025	487.03	487.68	480.16	484.93	572,564	483.97
11/07/2025	480.60	488.15	479.17	487.98	658,982	487.01
11/06/2025	482.86	488.67	479.45	482.21	577,177	481.25
11/05/2025	487.00	489.34	482.86	486.46	799,286	485.50
11/04/2025	484.92	489.32	482.73	487.46	1,127,009	486.49
11/03/2025	478.95	485.97	474.03	485.95	871,052	484.99
10/31/2025	475.93	483.28	475.01	480.30	687,558	479.35
10/30/2025	474.27	487.52	472.88	478.97	785,990	478.02
10/29/2025	487.00	488.55	469.11	471.70	1,223,238	470.77
10/28/2025	493.90	497.33	490.53	490.76	777,364	489.79
10/27/2025	494.99	496.83	493.11	495.08	703,965	494.10
10/24/2025	483.88	491.74	482.00	490.82	748,455	489.85
10/23/2025	475.53	482.18	470.50	479.30	1,078,503	478.35
10/22/2025	483.35	488.87	471.41	472.79	1,685,882	471.85
10/21/2025	477.13	486.59	474.64	484.92	1,334,237	483.96
10/20/2025	472.64	476.70	468.86	474.46	760,454	473.52
10/17/2025	470.32	475.01	466.19	471.04	1,380,710	470.11
10/16/2025	478.68	479.85	466.38	468.56	818,061	467.63
10/15/2025	481.09	486.26	477.61	478.51	759,382	477.56
10/14/2025	472.13	483.50	471.62	481.25	1,080,536	480.30
10/13/2025	486.19	487.91	466.40	473.72	1,607,864	472.78
10/10/2025	496.40	496.94	483.74	484.10	1,002,856	483.14
10/09/2025	492.34	495.95	490.84	492.46	644,335	491.48
10/08/2025	490.37	494.19	487.28	490.09	807,487	489.12
10/07/2025	486.18	489.26	483.86	488.43	923,164	487.46
10/06/2025	485.86	488.40	483.34	483.45	859,008	482.49
10/03/2025	482.38	488.10	480.22	485.04	716,325	484.08
10/02/2025	475.41	483.82	473.98	482.17	823,398	481.21
10/01/2025	477.97	482.92	475.00	479.82	906,215	478.87
9/30/2025	479.81	480.77	473.85	476.48	599,091	475.54
9/29/2025	479.84	482.31	477.72	480.82	560,346	479.87
9/26/2025	474.38	479.10	473.13	476.74	522,648	475.80
9/25/2025	474.75	476.79	470.17	472.69	594,543	471.75
9/24/2025	473.73	476.75	469.00	474.80	834,234	473.86
9/23/2025	488.29	489.77	473.93	476.78	947,846	475.84
9/22/2025	483.00	490.42	482.50	488.29	1,199,969	487.32
9/19/2025	484.98	487.53	480.00	480.74	2,013,109	479.79
9/18/2025	512.02	514.38	475.69	482.32	1,854,556	481.37
9/17/2025	512.61	517.13	509.13	511.77	553,290	510.76
9/16/2025	507.70	509.75	503.24	508.00	504,225	506.99
9/15/2025	512.65	513.94	508.24	508.76	589,540	507.75
9/12/2025	517.46	519.25	511.58	512.31	490,258	511.30
9/11/2025	507.93	519.54	504.55	518.70	844,136	517.67
9/10/2025	506.89	510.85	504.50	506.08	627,695	505.08
9/09/2025	505.67	508.56	503.39	507.96	449,917	506.95
9/08/2025	499.18	508.67	497.87	507.63	735,435	506.62
9/05/2025	502.22	503.77	492.97	499.03	565,184	498.04
9/04/2025	496.00	500.35	495.56	499.76	714,263	498.77