5 DAY PERFORMANCE
+0.91%
1 MONTH PERFORMANCE
+2.00%
3 MONTH PERFORMANCE
-2.62%
6 MONTH PERFORMANCE
+7.58%
YEAR-TO-DATE PERFORMANCE
+0.48%
1 YEAR PERFORMANCE
+22.96%
Moody's Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/17/2025 | $482.06 | $475.85 (-1.29%) | $482.06 | $475.32 | 767,681 | $86.46 B |
| 01/16/2025 | $474.28 | $479.00 (1%) | $479.67 | $466.84 | 557,144 | $87.03 B |
| 01/15/2025 | $471.76 | $471.35 (-0.09%) | $474.49 | $467.21 | 681,907 | $85.64 B |
| 01/14/2025 | $460.83 | $462.58 (0.38%) | $463.95 | $459.38 | 393,148 | $84.05 B |
| 01/13/2025 | $450.58 | $457.88 (1.62%) | $458.25 | $450.48 | 637,649 | $83.20 B |
| 01/10/2025 | $463.67 | $452.81 (-2.34%) | $465.82 | $449.45 | 1.13 M | $82.28 B |
| 01/08/2025 | $463.10 | $472.10 (1.94%) | $473.36 | $462.31 | 507,702 | $85.78 B |
| 01/07/2025 | $473.14 | $464.00 (-1.93%) | $473.67 | $462.55 | 719,711 | $84.31 B |
| 01/06/2025 | $478.72 | $473.14 (-1.17%) | $479.83 | $472.78 | 552,600 | $85.97 B |
| 01/03/2025 | $474.91 | $479.15 (0.89%) | $479.99 | $472.86 | 412,301 | $87.06 B |
| 01/02/2025 | $474.86 | $472.84 (-0.43%) | $480.17 | $470.24 | 428,013 | $85.92 B |
| 12/31/2024 | $476.68 | $473.37 (-0.69%) | $476.96 | $471.98 | 297,218 | $86.01 B |
| 12/30/2024 | $472.31 | $473.53 (0.26%) | $476.11 | $469.30 | 299,906 | $86.04 B |
| 12/27/2024 | $477.88 | $476.76 (-0.23%) | $481.56 | $474.50 | 305,000 | $86.63 B |
| 12/26/2024 | $477.75 | $481.19 (0.72%) | $482.05 | $477.75 | 347,300 | $87.43 B |
| 12/24/2024 | $475.08 | $480.38 (1.12%) | $481.02 | $475.08 | 183,608 | $87.29 B |
| 12/23/2024 | $465.05 | $473.76 (1.87%) | $475.22 | $464.44 | 638,600 | $86.08 B |
| 12/20/2024 | $462.09 | $466.35 (0.92%) | $471.16 | $457.54 | 1.59 M | $84.74 B |
| 12/19/2024 | $469.73 | $462.09 (-1.63%) | $474.38 | $461.80 | 829,052 | $83.96 B |
| 12/18/2024 | $485.14 | $470.09 (-3.1%) | $488.95 | $469.37 | 776,985 | $85.42 B |
| 12/17/2024 | $486.75 | $485.63 (-0.23%) | $487.67 | $482.26 | 574,935 | $88.24 B |
| 12/16/2024 | $490.24 | $489.20 (-0.21%) | $492.71 | $488.81 | 465,711 | $88.89 B |
| 12/13/2024 | $495.00 | $489.02 (-1.21%) | $496.52 | $486.82 | 406,324 | $88.85 B |
| 12/12/2024 | $496.80 | $494.74 (-0.41%) | $498.76 | $494.51 | 328,036 | $89.89 B |
| 12/11/2024 | $492.45 | $497.53 (1.03%) | $500.91 | $489.91 | 540,075 | $90.40 B |
| 12/10/2024 | $490.03 | $491.46 (0.29%) | $493.65 | $485.80 | 445,528 | $89.30 B |
| 12/09/2024 | $491.26 | $490.52 (-0.15%) | $492.78 | $487.28 | 412,136 | $89.13 B |
| 12/06/2024 | $492.23 | $494.76 (0.51%) | $496.81 | $492.23 | 642,224 | $89.90 B |
| 12/05/2024 | $496.00 | $491.16 (-0.98%) | $497.00 | $489.45 | 529,000 | $89.24 B |
| 12/04/2024 | $492.79 | $498.20 (1.1%) | $498.59 | $491.19 | 500,000 | $90.52 B |
| 12/03/2024 | $497.91 | $493.69 (-0.85%) | $498.64 | $492.82 | 398,600 | $89.70 B |
| 12/02/2024 | $499.51 | $497.41 (-0.42%) | $500.22 | $493.64 | 734,072 | $90.38 B |
| 11/29/2024 | $498.24 | $499.98 (0.35%) | $502.63 | $498.24 | 507,201 | $90.85 B |
| 11/27/2024 | $502.15 | $500.88 (-0.25%) | $503.95 | $497.49 | 559,700 | $91.01 B |
| 11/26/2024 | $495.40 | $499.66 (0.86%) | $501.21 | $492.50 | 721,426 | $90.79 B |
| 11/25/2024 | $484.16 | $494.03 (2.04%) | $494.76 | $483.34 | 1.20 M | $89.77 B |
| 11/22/2024 | $477.93 | $480.66 (0.57%) | $483.23 | $477.02 | 436,000 | $87.34 B |
| 11/21/2024 | $477.50 | $477.92 (0.09%) | $479.42 | $474.28 | 723,641 | $86.84 B |
| 11/20/2024 | $472.54 | $474.59 (0.43%) | $478.47 | $463.57 | 934,001 | $86.23 B |
| 11/19/2024 | $469.52 | $468.78 (-0.16%) | $472.36 | $467.97 | 545,048 | $85.18 B |
| 11/18/2024 | $470.84 | $471.94 (0.23%) | $473.65 | $467.81 | 525,100 | $85.75 B |
| 11/15/2024 | $478.99 | $473.31 (-1.19%) | $479.71 | $472.37 | 653,029 | $86.00 B |
| 11/14/2024 | $485.36 | $482.09 (-0.67%) | $487.44 | $480.83 | 857,233 | $87.60 B |
| 11/13/2024 | $476.35 | $479.42 (0.64%) | $483.02 | $475.93 | 911,735 | $87.11 B |
| 11/12/2024 | $478.16 | $475.48 (-0.56%) | $480.11 | $474.47 | 530,600 | $86.39 B |
| 11/11/2024 | $478.81 | $478.45 (-0.08%) | $480.70 | $476.35 | 704,340 | $86.93 B |
| 11/08/2024 | $469.18 | $477.18 (1.71%) | $479.35 | $467.60 | 720,016 | $86.70 B |
| 11/07/2024 | $464.17 | $465.57 (0.3%) | $466.59 | $460.74 | 741,114 | $84.59 B |
| 11/06/2024 | $474.12 | $461.14 (-2.74%) | $476.52 | $450.44 | 1.34 M | $83.79 B |
| 11/05/2024 | $458.69 | $462.20 (0.77%) | $462.20 | $458.41 | 454,828 | $83.98 B |
| 11/04/2024 | $455.92 | $458.41 (0.55%) | $458.57 | $454.17 | 542,115 | $83.29 B |
| 11/01/2024 | $455.98 | $456.36 (0.08%) | $459.54 | $454.94 | 582,600 | $82.92 B |
| 10/31/2024 | $457.25 | $454.04 (-0.7%) | $459.77 | $453.95 | 688,200 | $82.50 B |
| 10/30/2024 | $459.37 | $458.96 (-0.09%) | $463.27 | $457.24 | 565,665 | $83.39 B |
| 10/29/2024 | $460.00 | $460.50 (0.11%) | $463.87 | $458.78 | 675,007 | $83.67 B |
| 10/28/2024 | $467.09 | $462.14 (-1.06%) | $468.00 | $461.31 | 455,200 | $84.20 B |
| 10/25/2024 | $468.49 | $462.80 (-1.21%) | $469.71 | $461.24 | 481,700 | $84.32 B |
| 10/24/2024 | $466.01 | $466.94 (0.2%) | $470.69 | $463.49 | 796,000 | $85.08 B |
| 10/23/2024 | $470.00 | $468.86 (-0.24%) | $473.06 | $465.58 | 695,030 | $85.43 B |
| 10/22/2024 | $475.44 | $467.73 (-1.62%) | $475.44 | $464.50 | 1.25 M | $85.22 B |
| 10/21/2024 | $486.64 | $486.96 (0.07%) | $489.16 | $483.97 | 886,200 | $88.72 B |