Mail

MCO - Moody's Corporation

NYSE - NYSE Delayed price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 May 2023	309.77	313.30	309.04	313.00	313.00	764,300
25 May 2023	310.54	311.00	308.49	309.67	309.67	542,800
24 May 2023	310.97	311.94	308.27	309.03	309.03	639,900
23 May 2023	318.36	319.94	311.85	312.79	312.79	695,800
22 May 2023	314.92	322.21	314.92	321.38	321.38	700,100
19 May 2023	315.10	317.96	312.97	315.03	315.03	589,800
18 May 2023	308.95	314.37	308.00	314.15	314.15	452,400
18 May 2023	0.77 Dividend
17 May 2023	309.94	311.36	306.71	309.48	308.71	876,200
16 May 2023	309.84	310.84	307.03	307.43	306.67	871,600
15 May 2023	310.90	314.05	309.89	311.08	310.31	725,000
12 May 2023	310.04	311.31	307.90	309.71	308.94	630,500
11 May 2023	311.11	311.36	308.60	308.95	308.18	846,200
10 May 2023	308.76	310.99	307.12	310.58	309.81	1,072,100
09 May 2023	304.63	307.59	304.10	305.93	305.17	584,500
08 May 2023	305.73	306.62	304.11	305.94	305.18	494,200
05 May 2023	303.36	305.67	303.00	304.64	303.88	873,700
04 May 2023	299.38	301.35	296.45	299.65	298.90	947,200
03 May 2023	307.03	309.02	299.94	300.23	299.48	700,200
02 May 2023	310.70	311.15	304.08	305.77	305.01	598,400
01 May 2023	312.23	314.96	311.92	313.28	312.50	560,600
28 Apr 2023	311.14	313.42	309.02	313.12	312.34	578,300
27 Apr 2023	308.24	312.24	305.44	311.40	310.63	730,100
26 Apr 2023	306.73	308.80	303.95	304.92	304.16	989,600
25 Apr 2023	306.75	316.55	305.34	306.45	305.69	1,142,100
24 Apr 2023	304.23	304.65	300.64	302.65	301.90	748,300
21 Apr 2023	303.95	304.00	299.83	303.59	302.83	522,200
20 Apr 2023	300.21	304.37	300.21	302.73	301.98	604,500
19 Apr 2023	303.70	305.66	302.64	303.14	302.39	736,100
18 Apr 2023	304.83	305.68	302.28	305.33	304.57	632,200
17 Apr 2023	301.15	304.07	299.80	303.36	302.61	446,500
14 Apr 2023	303.85	306.07	300.84	302.32	301.57	520,200
13 Apr 2023	299.37	304.01	297.64	303.90	303.14	622,000
12 Apr 2023	302.65	303.83	297.78	298.18	297.44	786,000
11 Apr 2023	296.81	300.21	296.81	299.32	298.58	415,000
10 Apr 2023	295.08	296.77	290.98	295.66	294.92	492,600
06 Apr 2023	302.02	302.84	296.16	298.62	297.88	564,500
05 Apr 2023	303.23	304.04	300.28	302.85	302.10	584,200
04 Apr 2023	305.97	310.29	302.39	303.94	303.18	743,400
03 Apr 2023	304.16	305.83	301.23	304.30	303.54	937,500
31 Mar 2023	303.16	306.21	301.00	306.02	305.26	641,500
30 Mar 2023	302.59	303.96	298.92	300.94	300.19	448,700
29 Mar 2023	297.60	299.99	296.63	299.55	298.80	517,100
28 Mar 2023	293.07	294.80	292.00	293.99	293.26	540,600
27 Mar 2023	296.42	296.65	291.60	293.18	292.45	703,400
24 Mar 2023	287.39	293.40	285.13	292.73	292.00	569,100
23 Mar 2023	290.79	294.21	288.81	290.37	289.65	676,400
22 Mar 2023	296.65	300.58	290.77	290.83	290.11	844,000
21 Mar 2023	295.37	298.62	293.80	297.09	296.35	776,300
20 Mar 2023	295.35	295.35	288.43	291.44	290.71	952,000
17 Mar 2023	296.26	299.76	291.05	294.25	293.52	1,673,700
16 Mar 2023	291.19	300.32	290.48	297.95	297.21	652,500
15 Mar 2023	288.80	293.11	287.10	292.79	292.06	960,200
14 Mar 2023	289.93	296.22	288.74	293.02	292.29	896,500
13 Mar 2023	280.16	289.72	278.23	285.31	284.60	1,515,200
10 Mar 2023	295.67	296.49	283.89	285.09	284.38	1,162,100
09 Mar 2023	295.70	302.95	293.55	295.05	294.32	1,124,700
08 Mar 2023	293.35	295.74	291.35	294.12	293.39	856,200
07 Mar 2023	303.75	304.07	292.74	293.49	292.76	806,900
06 Mar 2023	298.74	304.20	298.65	303.48	302.72	888,500
03 Mar 2023	293.23	299.39	292.20	298.62	297.88	708,900
02 Mar 2023	285.15	290.61	284.80	290.34	289.62	745,900
01 Mar 2023	288.38	292.88	288.38	289.28	288.56	465,600
28 Feb 2023	289.23	293.87	288.05	290.15	289.43	832,700
27 Feb 2023	294.03	294.03	288.86	289.71	288.99	395,600
24 Feb 2023	287.98	290.31	286.33	289.24	288.52	550,700
23 Feb 2023	295.00	296.50	289.44	294.44	293.71	574,700
23 Feb 2023	0.77 Dividend
22 Feb 2023	295.48	296.92	291.92	294.41	292.91	858,500
21 Feb 2023	297.03	298.13	292.52	294.84	293.34	819,600
17 Feb 2023	299.84	302.09	297.74	301.45	299.91	851,000
16 Feb 2023	305.01	306.17	302.11	302.50	300.96	649,500
15 Feb 2023	305.66	310.87	305.66	310.46	308.88	610,000
14 Feb 2023	312.98	314.52	309.05	309.07	307.49	695,500
13 Feb 2023	307.88	313.56	307.61	313.55	311.95	588,600
10 Feb 2023	304.66	307.24	303.44	306.77	305.21	525,400
09 Feb 2023	315.11	315.11	305.96	307.01	305.45	865,800
08 Feb 2023	316.53	317.27	311.11	311.99	310.40	549,800
07 Feb 2023	312.09	318.36	310.08	317.89	316.27	834,800
06 Feb 2023	319.49	320.15	313.60	314.52	312.92	865,200
03 Feb 2023	322.68	325.28	318.04	324.36	322.71	1,053,600
02 Feb 2023	328.88	335.91	326.20	329.49	327.81	1,196,900
01 Feb 2023	320.80	326.16	318.52	323.27	321.62	1,516,500
31 Jan 2023	319.21	324.25	316.54	322.75	321.10	1,526,700
30 Jan 2023	315.62	318.83	313.41	314.20	312.60	973,500
27 Jan 2023	315.55	320.92	315.33	319.58	317.95	630,100
26 Jan 2023	317.27	318.94	314.04	318.21	316.59	913,300
25 Jan 2023	310.74	315.87	307.60	315.73	314.12	1,261,400
24 Jan 2023	317.47	319.95	313.93	315.36	313.75	1,117,400
23 Jan 2023	318.16	324.56	318.10	320.19	318.56	917,400
20 Jan 2023	315.01	322.39	313.08	320.47	318.84	2,579,700
19 Jan 2023	312.25	317.23	308.22	312.96	311.36	880,500
18 Jan 2023	316.73	321.62	314.83	316.48	314.87	1,811,500
17 Jan 2023	314.60	317.23	312.49	313.58	311.98	1,659,600
13 Jan 2023	309.02	315.00	308.92	314.53	312.93	835,800
12 Jan 2023	309.66	312.90	304.20	312.40	310.81	789,500
11 Jan 2023	299.95	308.06	298.94	307.43	305.86	769,400
10 Jan 2023	289.86	297.44	289.86	297.25	295.73	472,400
09 Jan 2023	292.29	297.76	290.40	290.79	289.31	752,300
06 Jan 2023	278.72	289.78	275.67	289.70	288.22	572,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...