Moody's Corp (MCO)

Historical Prices For Moody's Corp (MCO)

Date Range:

2025-06-02 - 2025-09-02

Date	Open	High	Low	Close	Volume	Adjusted Close
8/29/2025	508.44	511.90	507.74	509.76	483,604	509.76
8/28/2025	509.94	512.27	508.40	509.43	600,872	509.43
8/27/2025	510.75	513.50	509.87	510.07	433,350	510.07
8/26/2025	508.45	512.05	505.86	511.39	616,551	511.39
8/25/2025	516.11	517.37	508.99	510.00	723,520	510.00
8/22/2025	510.91	518.67	510.59	516.01	642,971	516.01
8/21/2025	511.98	513.69	508.62	509.47	492,750	509.47
8/20/2025	510.61	516.30	510.61	514.95	471,120	514.95
8/19/2025	511.16	517.46	510.11	512.00	762,814	512.00
8/18/2025	515.53	516.52	508.68	509.22	544,753	509.22
8/15/2025	521.45	522.93	516.25	516.46	410,191	516.46
8/14/2025	516.68	523.07	513.51	521.32	531,987	520.38
8/13/2025	520.00	522.79	517.07	521.13	520,929	520.19
8/12/2025	513.06	519.31	512.70	516.05	588,673	515.12
8/11/2025	516.45	518.29	510.91	511.66	591,316	510.74
8/08/2025	516.22	519.61	513.79	515.29	375,091	514.36
8/07/2025	521.35	523.19	512.23	514.06	609,038	513.13
8/06/2025	516.87	518.24	510.96	517.48	621,138	516.55
8/05/2025	520.91	522.14	514.51	515.85	841,062	514.92
8/04/2025	504.72	520.59	502.02	519.85	886,386	518.91
8/01/2025	510.19	510.19	496.19	501.28	1,115,745	500.38
7/31/2025	510.68	521.00	509.31	515.73	1,260,579	514.80
7/30/2025	511.56	519.92	510.40	512.62	1,156,169	511.70
7/29/2025	510.70	512.72	505.65	510.50	849,599	509.58
7/28/2025	511.33	515.71	507.00	507.50	459,252	506.58
7/25/2025	512.92	516.21	511.99	512.95	688,530	512.02
7/24/2025	509.62	518.48	507.35	513.09	847,042	512.16
7/23/2025	484.29	513.80	480.59	507.88	1,243,852	506.96
7/22/2025	499.10	500.61	492.77	499.12	987,820	498.22
7/21/2025	503.00	505.72	499.25	500.16	771,601	499.26
7/18/2025	502.81	503.00	495.93	499.90	1,949,005	499.00
7/17/2025	499.90	504.66	497.15	502.43	880,880	501.52
7/16/2025	496.91	501.38	491.42	500.23	704,742	499.33
7/15/2025	501.09	503.95	495.15	495.28	467,105	494.39
7/14/2025	498.37	503.76	496.45	503.42	547,224	502.51
7/11/2025	501.57	502.19	498.75	499.53	455,747	498.63
7/10/2025	501.11	508.56	499.34	505.72	617,287	504.81
7/09/2025	500.79	502.49	498.61	502.22	441,048	501.31
7/08/2025	502.24	504.68	497.81	499.02	536,450	498.12
7/07/2025	504.20	505.76	498.44	502.37	630,310	501.46
7/03/2025	497.00	505.08	495.23	505.06	485,179	504.15
7/02/2025	499.66	503.11	496.91	497.12	694,444	496.22
7/01/2025	497.10	503.98	495.09	502.48	813,547	501.57
6/30/2025	488.92	502.21	486.49	501.59	1,123,625	500.69
6/27/2025	482.96	492.54	482.54	488.03	866,498	487.15
6/26/2025	482.37	484.22	478.39	481.54	832,310	480.67
6/25/2025	488.85	489.86	479.90	481.65	621,369	480.78
6/24/2025	480.78	489.66	478.26	489.00	692,649	488.12
6/23/2025	470.56	476.47	467.89	476.27	693,544	475.41
6/20/2025	473.25	474.24	467.73	470.00	799,360	469.15
6/18/2025	471.89	476.06	469.84	470.51	528,089	469.66
6/17/2025	473.06	475.63	470.12	471.23	416,973	470.38
6/16/2025	476.67	480.75	474.09	476.92	564,091	476.06
6/13/2025	475.24	477.20	470.51	471.88	471,878	471.03
6/12/2025	479.07	481.31	470.98	481.01	490,216	480.14
6/11/2025	485.16	488.56	482.40	483.54	482,011	482.67
6/10/2025	486.30	487.06	483.44	485.02	631,536	484.14
6/09/2025	488.65	489.85	482.51	485.55	485,907	484.67
6/06/2025	490.78	493.58	487.45	488.95	373,088	488.07
6/05/2025	487.80	489.89	484.65	487.54	511,462	486.66
6/04/2025	484.43	488.37	481.41	485.52	565,871	484.64
6/03/2025	476.35	482.65	474.49	482.07	632,995	481.20
6/02/2025	475.62	480.57	469.57	479.93	504,150	479.06