Moody's Corporation (0K36.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 06:04PM BST
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 414.95 | 414.95 | 410.21 | 411.09 | 411.09 | 69 |
| 16 May 2024 | 409.67 | 414.19 | 408.67 | 412.42 | 412.42 | 424 |
| 16 May 2024 | 0.85 Dividend | |||||
| 15 May 2024 | 405.20 | 410.76 | 403.50 | 410.65 | 409.80 | 473 |
| 14 May 2024 | 397.12 | 400.24 | 395.37 | 397.00 | 396.18 | 311 |
| 13 May 2024 | 401.29 | 402.72 | 399.52 | 399.63 | 398.80 | 947 |
| 10 May 2024 | 403.49 | 404.18 | 400.64 | 401.50 | 400.67 | 207 |
| 09 May 2024 | 394.95 | 398.67 | 394.15 | 398.40 | 397.58 | 150 |
| 08 May 2024 | 394.83 | 395.93 | 393.52 | 394.63 | 393.81 | 669 |
| 07 May 2024 | 390.00 | 392.48 | 388.44 | 392.46 | 391.65 | 574 |
| 03 May 2024 | 380.33 | 382.46 | 372.56 | 378.66 | 377.88 | 212 |
| 02 May 2024 | 367.03 | 373.70 | 360.07 | 365.17 | 364.42 | 784 |
| 01 May 2024 | 370.72 | 373.83 | 368.86 | 373.83 | 373.06 | 228 |
| 30 Apr 2024 | 374.62 | 374.62 | 369.94 | 371.64 | 370.87 | 6,293 |
| 29 Apr 2024 | 376.52 | 377.79 | 373.79 | 373.91 | 373.14 | 10,740 |
| 26 Apr 2024 | 373.95 | 378.96 | 373.70 | 378.11 | 377.33 | 234 |
| 25 Apr 2024 | 380.00 | 381.00 | 372.68 | 376.46 | 375.68 | 752 |
| 24 Apr 2024 | 382.17 | 382.31 | 378.47 | 380.03 | 379.24 | 32,380 |
| 23 Apr 2024 | 380.74 | 383.36 | 377.14 | 382.28 | 381.49 | 740 |
| 22 Apr 2024 | 377.04 | 379.72 | 374.87 | 379.72 | 378.93 | 154 |
| 19 Apr 2024 | 377.05 | 377.05 | 371.79 | 374.76 | 373.98 | 353 |
| 18 Apr 2024 | 375.41 | 379.73 | 369.24 | 373.49 | 372.72 | 526 |
| 17 Apr 2024 | 375.80 | 376.51 | 372.16 | 375.21 | 374.43 | 328 |
| 16 Apr 2024 | 372.73 | 374.86 | 370.52 | 373.89 | 373.12 | 495 |
| 15 Apr 2024 | 384.11 | 384.11 | 373.94 | 373.94 | 373.17 | 716 |
| 12 Apr 2024 | 379.95 | 382.84 | 376.20 | 378.20 | 377.42 | 965 |
| 11 Apr 2024 | 384.27 | 387.04 | 381.66 | 385.37 | 384.57 | 435 |
| 10 Apr 2024 | 392.16 | 394.65 | 386.02 | 386.58 | 385.78 | 635 |
| 09 Apr 2024 | 399.48 | 401.87 | 394.41 | 395.94 | 395.12 | 603 |
| 08 Apr 2024 | 394.99 | 396.27 | 392.34 | 396.15 | 395.33 | 231 |
| 05 Apr 2024 | 397.61 | 397.61 | 388.11 | 391.17 | 390.36 | 461 |
| 04 Apr 2024 | 395.93 | 402.17 | 394.16 | 398.43 | 397.61 | 1,036 |
| 03 Apr 2024 | 390.75 | 393.35 | 390.75 | 393.35 | 392.54 | 200 |
| 02 Apr 2024 | 394.82 | 394.82 | 389.77 | 390.18 | 389.37 | 1,133 |
| 28 Mar 2024 | 393.78 | 395.44 | 390.16 | 394.45 | 393.63 | 215 |
| 27 Mar 2024 | 395.98 | 395.98 | 387.59 | 388.37 | 387.57 | 276 |
| 26 Mar 2024 | 390.00 | 391.93 | 386.05 | 391.20 | 390.39 | 274 |
| 25 Mar 2024 | 387.76 | 388.13 | 384.86 | 386.75 | 385.95 | 543 |
| 22 Mar 2024 | 398.11 | 398.11 | 388.61 | 389.17 | 388.36 | 3,630 |
| 21 Mar 2024 | 394.00 | 395.46 | 390.82 | 394.65 | 393.83 | 2,770 |
| 20 Mar 2024 | 387.91 | 390.24 | 386.81 | 389.63 | 388.82 | 857 |
| 19 Mar 2024 | 384.95 | 389.80 | 384.53 | 386.72 | 385.92 | 518 |
| 18 Mar 2024 | 386.89 | 389.12 | 384.86 | 385.88 | 385.08 | 1,237 |
| 15 Mar 2024 | 378.72 | 385.84 | 378.52 | 384.54 | 383.74 | 1,518 |
| 14 Mar 2024 | 391.61 | 391.66 | 382.18 | 382.18 | 381.39 | 859 |
| 13 Mar 2024 | 390.04 | 391.33 | 386.66 | 389.83 | 389.02 | 330 |
| 12 Mar 2024 | 385.02 | 390.76 | 385.02 | 388.27 | 387.47 | 157 |
| 11 Mar 2024 | 385.17 | 387.99 | 382.74 | 385.79 | 384.99 | 1,774 |
| 08 Mar 2024 | 392.99 | 393.49 | 388.75 | 389.05 | 388.25 | 194 |
| 07 Mar 2024 | 392.48 | 394.52 | 389.37 | 390.92 | 390.11 | 694 |
| 06 Mar 2024 | 382.49 | 389.28 | 382.49 | 386.56 | 385.76 | 14,046 |
| 05 Mar 2024 | 381.28 | 384.82 | 380.19 | 381.00 | 380.21 | 341 |
| 04 Mar 2024 | 377.00 | 382.39 | 377.00 | 380.60 | 379.81 | 368 |
| 01 Mar 2024 | 378.39 | 383.75 | 377.33 | 381.95 | 381.16 | 508 |
| 29 Feb 2024 | 387.00 | 387.00 | 378.00 | 380.25 | 379.46 | 555 |
| 28 Feb 2024 | 376.94 | 381.62 | 376.68 | 379.54 | 378.75 | 329 |
| 27 Feb 2024 | 379.26 | 380.82 | 375.89 | 377.10 | 376.32 | 921 |
| 26 Feb 2024 | 386.29 | 387.00 | 380.85 | 380.85 | 380.06 | 270 |
| 23 Feb 2024 | 383.99 | 386.24 | 383.81 | 384.91 | 384.11 | 628 |
| 22 Feb 2024 | 380.70 | 383.40 | 379.39 | 383.23 | 382.43 | 931 |
| 22 Feb 2024 | 0.85 Dividend | |||||
| 21 Feb 2024 | 396.21 | 396.21 | 371.60 | 374.37 | 372.75 | 421 |
| 20 Feb 2024 | 369.46 | 374.43 | 368.39 | 374.43 | 372.81 | 1,325 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 373.30 | 375.51 | 369.29 | 373.87 | 372.25 | 260 |
| 15 Feb 2024 | 368.71 | 375.69 | 367.97 | 372.37 | 370.76 | 1,226 |
| 14 Feb 2024 | 370.00 | 372.00 | 363.79 | 365.71 | 364.12 | 266 |
| 13 Feb 2024 | 420.81 | 420.81 | 368.88 | 369.06 | 367.46 | 1,096 |
| 12 Feb 2024 | 405.14 | 407.63 | 401.62 | 403.86 | 402.11 | 221 |
| 09 Feb 2024 | 398.05 | 401.66 | 396.41 | 401.42 | 399.68 | 862 |
| 08 Feb 2024 | 398.00 | 400.21 | 393.74 | 399.02 | 397.29 | 350 |
| 07 Feb 2024 | 400.43 | 405.74 | 399.23 | 403.98 | 402.23 | 128 |
| 06 Feb 2024 | 399.17 | 399.17 | 394.73 | 395.56 | 393.85 | 1,532 |
| 05 Feb 2024 | 396.56 | 397.89 | 393.47 | 397.69 | 395.97 | 1,222 |
| 02 Feb 2024 | 400.50 | 402.65 | 394.51 | 398.57 | 396.84 | 141 |
| 01 Feb 2024 | 391.07 | 397.08 | 391.07 | 395.07 | 393.36 | 598 |
| 31 Jan 2024 | 396.14 | 398.84 | 394.96 | 395.72 | 394.00 | 421 |
| 30 Jan 2024 | 391.64 | 395.42 | 391.00 | 395.42 | 393.70 | 543 |
| 29 Jan 2024 | 389.25 | 390.33 | 385.83 | 387.35 | 385.67 | 215 |
| 26 Jan 2024 | 391.01 | 392.99 | 388.90 | 389.66 | 387.97 | 141 |
| 25 Jan 2024 | 392.04 | 392.10 | 389.68 | 389.77 | 388.08 | 316 |
| 24 Jan 2024 | 391.48 | 392.28 | 389.87 | 391.51 | 389.81 | 2,176 |
| 23 Jan 2024 | 389.99 | 390.07 | 385.53 | 389.20 | 387.51 | 381 |
| 22 Jan 2024 | 389.44 | 390.16 | 387.10 | 388.77 | 387.08 | 323 |
| 19 Jan 2024 | 383.20 | 387.93 | 383.20 | 387.93 | 386.25 | 48,879 |
| 18 Jan 2024 | 382.95 | 384.44 | 379.31 | 380.38 | 378.73 | 382 |
| 17 Jan 2024 | 377.69 | 383.68 | 377.69 | 380.50 | 378.85 | 84 |
| 16 Jan 2024 | 379.79 | 381.73 | 375.84 | 380.09 | 378.44 | 20,965 |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 378.80 | 382.81 | 376.03 | 379.11 | 377.47 | 143 |
| 11 Jan 2024 | 377.43 | 378.42 | 371.14 | 374.55 | 372.93 | 253 |
| 10 Jan 2024 | 373.07 | 376.00 | 372.77 | 374.53 | 372.91 | 2,868 |
| 09 Jan 2024 | 372.50 | 374.97 | 371.46 | 374.19 | 372.57 | 144 |
| 08 Jan 2024 | 374.57 | 374.57 | 373.26 | 373.72 | 372.10 | 182 |
| 05 Jan 2024 | 374.49 | 376.53 | 372.05 | 373.18 | 371.56 | 3,630 |
| 04 Jan 2024 | 375.23 | 377.74 | 375.23 | 376.37 | 374.74 | 4,005 |
| 03 Jan 2024 | 379.29 | 380.93 | 373.90 | 377.50 | 375.86 | 96 |
| 02 Jan 2024 | 387.77 | 387.77 | 380.85 | 382.95 | 381.29 | 3,727 |
| 29 Dec 2023 | 390.63 | 392.80 | 388.72 | 390.63 | 388.94 | 46 |
| 28 Dec 2023 | 391.19 | 392.24 | 389.40 | 390.97 | 389.27 | 17 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.