-
5 DAY PERFORMANCE
-2.10% -
1 MONTH PERFORMANCE
-3.38% -
3 MONTH PERFORMANCE
+0.40% -
6 MONTH PERFORMANCE
+14.02% -
YEAR-TO-DATE PERFORMANCE
+20.84% -
1 YEAR PERFORMANCE
+32.33%
Moody's Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $470.84 | $471.94 (0.23%) | $473.65 | $467.81 | 523,991 | $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 |
| 10/18/2024 | $487.46 | $488.46 (0.21%) | $489.01 | $483.96 | 656,016 | $89.00 B |
| 10/17/2024 | $490.14 | $486.11 (-0.82%) | $494.20 | $484.91 | 703,635 | $88.62 B |
| 10/16/2024 | $484.95 | $490.04 (1.05%) | $490.36 | $482.74 | 587,800 | $89.33 B |
| 10/15/2024 | $481.00 | $487.18 (1.28%) | $489.31 | $481.00 | 752,908 | $88.81 B |
| 10/14/2024 | $475.05 | $479.44 (0.92%) | $480.19 | $474.79 | 459,200 | $87.40 B |
| 10/11/2024 | $471.58 | $475.11 (0.75%) | $475.29 | $471.01 | 527,500 | $86.61 B |
| 10/10/2024 | $472.00 | $469.40 (-0.55%) | $473.43 | $467.78 | 556,157 | $85.57 B |
| 10/09/2024 | $471.02 | $473.04 (0.43%) | $474.21 | $468.82 | 1.09 M | $86.24 B |
| 10/08/2024 | $463.68 | $471.00 (1.58%) | $471.70 | $462.59 | 1.05 M | $85.86 B |
| 10/07/2024 | $461.83 | $457.52 (-0.93%) | $464.00 | $456.65 | 1.02 M | $83.41 B |
| 10/04/2024 | $469.36 | $460.53 (-1.88%) | $469.59 | $458.90 | 1.31 M | $83.95 B |
| 10/03/2024 | $471.36 | $467.63 (-0.79%) | $472.00 | $466.50 | 576,155 | $85.25 B |
| 10/02/2024 | $472.21 | $470.19 (-0.43%) | $474.51 | $468.33 | 717,600 | $85.72 B |
| 10/01/2024 | $476.91 | $471.40 (-1.16%) | $476.91 | $469.00 | 1.14 M | $85.94 B |
| 09/30/2024 | $473.27 | $474.59 (0.28%) | $476.69 | $471.44 | 1.37 M | $86.52 B |
| 09/27/2024 | $474.48 | $473.49 (-0.21%) | $477.25 | $473.00 | 582,637 | $86.32 B |
| 09/26/2024 | $475.26 | $474.03 (-0.26%) | $477.93 | $471.26 | 592,100 | $86.42 B |
| 09/25/2024 | $480.29 | $476.15 (-0.86%) | $480.80 | $474.84 | 545,202 | $86.80 B |
| 09/24/2024 | $477.40 | $479.38 (0.41%) | $479.54 | $472.03 | 810,600 | $87.39 B |
| 09/23/2024 | $489.24 | $479.00 (-2.09%) | $494.01 | $477.60 | 957,947 | $87.32 B |
| 09/20/2024 | $488.53 | $494.66 (1.25%) | $495.10 | $487.77 | 1.47 M | $90.18 B |
| 09/19/2024 | $491.02 | $490.11 (-0.19%) | $492.48 | $487.07 | 697,929 | $89.35 B |
| 09/18/2024 | $482.43 | $484.67 (0.46%) | $489.00 | $480.76 | 619,529 | $88.36 B |
| 09/17/2024 | $484.99 | $482.73 (-0.47%) | $485.31 | $480.19 | 613,000 | $88.00 B |
| 09/16/2024 | $478.91 | $484.84 (1.24%) | $486.43 | $478.57 | 954,000 | $88.39 B |
| 09/13/2024 | $480.08 | $476.96 (-0.65%) | $482.37 | $475.53 | 743,200 | $86.95 B |
| 09/12/2024 | $476.27 | $478.75 (0.52%) | $479.89 | $473.56 | 860,400 | $87.28 B |
| 09/11/2024 | $481.89 | $478.59 (-0.68%) | $481.89 | $467.61 | 764,172 | $87.25 B |
| 09/10/2024 | $483.69 | $484.14 (0.09%) | $486.01 | $479.35 | 687,700 | $88.26 B |
| 09/09/2024 | $479.10 | $482.25 (0.66%) | $487.07 | $478.67 | 778,203 | $87.91 B |
| 09/06/2024 | $484.55 | $475.44 (-1.88%) | $486.87 | $473.92 | 689,100 | $86.67 B |
| 09/05/2024 | $484.09 | $483.85 (-0.05%) | $486.79 | $480.87 | 551,200 | $88.21 B |
| 09/04/2024 | $482.00 | $484.49 (0.52%) | $486.26 | $480.52 | 577,414 | $88.32 B |
| 09/03/2024 | $488.74 | $481.97 (-1.39%) | $490.18 | $480.23 | 793,117 | $87.86 B |
| 08/30/2024 | $484.47 | $487.74 (0.67%) | $488.17 | $480.69 | 822,600 | $88.92 B |
| 08/29/2024 | $483.47 | $483.06 (-0.08%) | $486.56 | $482.02 | 596,640 | $88.06 B |
| 08/28/2024 | $484.40 | $482.53 (-0.39%) | $488.64 | $480.77 | 612,300 | $87.97 B |
| 08/27/2024 | $479.63 | $484.18 (0.95%) | $485.40 | $476.86 | 515,900 | $88.27 B |
| 08/26/2024 | $481.93 | $479.81 (-0.44%) | $483.21 | $478.79 | 453,728 | $87.47 B |
| 08/23/2024 | $482.10 | $479.38 (-0.56%) | $483.56 | $475.64 | 520,114 | $87.39 B |
| 08/22/2024 | $475.18 | $480.00 (1.01%) | $480.71 | $475.18 | 990,072 | $87.50 B |
| 08/21/2024 | $472.93 | $475.47 (0.54%) | $476.84 | $471.43 | 527,920 | $86.68 B |
| 08/20/2024 | $471.84 | $473.54 (0.36%) | $474.54 | $470.50 | 601,844 | $86.33 B |
| 08/19/2024 | $467.92 | $470.08 (0.46%) | $471.94 | $467.41 | 479,826 | $85.70 B |