Yahoo Finance is in Davos! Get the latest updates here

Moody's Corporation (MCO)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

289.27

+6.51

(+2.30%)

As of 04:04PM EDT. Market open.

Advertisement

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
May 23, 2022	292.00	296.22	288.43	295.15	295.15	716,300
May 20, 2022	287.02	289.33	281.79	289.27	289.27	1,505,900
May 19, 2022	277.93	284.03	277.08	282.76	282.76	1,631,300
May 18, 2022	288.86	288.99	279.73	280.60	280.60	831,000
May 17, 2022	292.48	294.00	289.09	292.86	292.86	880,200
May 16, 2022	287.26	290.09	282.24	287.76	287.76	961,400
May 13, 2022	290.32	293.36	285.98	288.96	288.96	1,239,500
May 12, 2022	278.00	286.77	276.79	285.59	285.59	925,300
May 11, 2022	283.32	288.07	280.49	282.18	282.18	950,000
May 10, 2022	286.67	289.29	281.51	285.04	285.04	1,180,300
May 09, 2022	295.96	297.79	284.46	285.63	285.63	1,261,700
May 06, 2022	299.74	302.56	295.38	300.44	300.44	1,061,700
May 05, 2022	313.68	315.00	301.15	304.01	304.01	1,247,700
May 04, 2022	311.19	318.61	302.63	317.41	317.41	1,338,000
May 03, 2022	299.41	310.40	299.05	309.42	309.42	1,623,800
May 02, 2022	288.03	305.76	287.01	301.13	301.13	2,997,500
Apr 29, 2022	323.84	325.96	315.58	316.48	316.48	1,283,500
Apr 28, 2022	323.51	328.29	317.85	326.60	326.60	771,800
Apr 27, 2022	317.15	324.63	317.15	319.49	319.49	976,500
Apr 26, 2022	323.12	325.52	318.23	319.00	319.00	973,300
Apr 25, 2022	320.00	325.74	317.36	325.51	325.51	1,376,900
Apr 22, 2022	326.00	329.90	322.08	322.42	322.42	1,059,500
Apr 21, 2022	336.72	338.57	329.42	329.92	329.92	776,200
Apr 20, 2022	335.67	339.28	333.95	335.04	335.04	537,500
Apr 19, 2022	327.25	334.14	326.65	333.54	333.54	946,800
Apr 18, 2022	327.51	330.59	326.36	328.23	328.23	643,900
Apr 14, 2022	334.00	335.38	327.86	328.40	328.40	968,700
Apr 13, 2022	330.68	333.78	326.35	333.66	333.66	806,400
Apr 12, 2022	334.74	337.41	330.60	332.14	332.14	619,900
Apr 11, 2022	339.63	340.31	332.46	334.37	334.37	1,167,300
Apr 08, 2022	342.16	346.22	341.16	342.69	342.69	655,300
Apr 07, 2022	340.48	344.94	338.16	343.38	343.38	616,500
Apr 06, 2022	339.93	343.75	338.22	341.11	341.11	855,300
Apr 05, 2022	341.64	344.88	340.73	342.46	342.46	664,000
Apr 04, 2022	340.51	344.45	340.25	342.38	342.38	765,100
Apr 01, 2022	337.36	341.15	335.97	340.33	340.33	657,300
Mar 31, 2022	341.08	345.21	337.41	337.41	337.41	1,032,300
Mar 30, 2022	340.32	341.03	337.16	338.32	338.32	689,200
Mar 29, 2022	340.43	342.79	337.13	339.62	339.62	514,900
Mar 28, 2022	331.20	335.98	330.96	335.76	335.76	644,200
Mar 25, 2022	330.98	331.68	327.97	330.51	330.51	507,600
Mar 24, 2022	327.34	329.53	325.39	329.50	329.50	948,600
Mar 23, 2022	328.06	329.49	325.58	326.12	326.12	690,100
Mar 22, 2022	326.66	332.35	326.66	330.98	330.98	637,400
Mar 21, 2022	328.49	331.87	322.92	326.81	326.81	831,600
Mar 18, 2022	323.76	331.84	321.73	331.23	331.23	1,493,900
Mar 17, 2022	314.90	321.83	314.35	321.83	321.83	630,800
Mar 16, 2022	310.58	315.09	308.68	314.86	314.86	1,814,600
Mar 15, 2022	306.30	307.95	302.59	306.71	306.71	936,200
Mar 14, 2022	306.09	308.38	299.69	301.31	301.31	871,900
Mar 11, 2022	314.00	315.54	304.36	304.47	304.47	1,271,100
Mar 10, 2022	306.26	316.04	302.04	314.00	314.00	1,967,200
Mar 09, 2022	321.56	326.14	319.92	323.31	323.31	1,049,800
Mar 08, 2022	315.94	322.03	311.74	314.00	314.00	1,021,500
Mar 07, 2022	325.84	328.20	314.52	314.69	314.69	1,156,000
Mar 04, 2022	321.74	328.02	320.34	325.84	325.84	1,160,800
Mar 03, 2022	327.98	328.65	323.14	324.90	324.90	875,600
Mar 02, 2022	325.24	329.42	322.35	325.99	325.99	978,600
Mar 01, 2022	321.29	327.53	320.23	322.35	322.35	1,299,700
Feb 28, 2022	320.94	326.80	318.59	322.03	322.03	1,560,900
Feb 25, 2022	322.48	326.04	319.05	323.70	323.70	1,468,300
Feb 24, 2022	310.88	323.27	310.26	322.00	322.00	1,086,700
Feb 24, 2022	0.7 Dividend
Feb 23, 2022	325.08	329.35	318.09	318.89	318.19	814,300
Feb 22, 2022	320.93	326.12	319.82	323.05	322.34	773,800
Feb 18, 2022	323.55	325.98	321.16	323.58	322.87	1,335,800
Feb 17, 2022	329.63	330.43	321.55	323.14	322.43	1,299,200
Feb 16, 2022	327.74	332.62	326.65	330.62	329.89	797,300
Feb 15, 2022	329.44	330.39	327.64	329.82	329.10	674,100
Feb 14, 2022	330.91	332.20	321.37	323.47	322.76	1,508,000
Feb 11, 2022	349.53	349.99	330.57	332.29	331.56	1,816,100
Feb 10, 2022	344.23	354.81	336.33	350.14	349.37	2,323,000
Feb 09, 2022	349.00	349.00	341.95	343.26	342.51	1,059,800
Feb 08, 2022	335.00	338.90	329.80	338.21	337.47	1,075,700
Feb 07, 2022	346.28	348.33	335.30	336.51	335.77	838,700
Feb 04, 2022	338.44	350.96	338.02	346.88	346.12	1,080,400
Feb 03, 2022	337.33	344.68	333.57	340.36	339.61	931,100
Feb 02, 2022	339.00	347.67	337.97	347.05	346.29	937,200
Feb 01, 2022	343.98	344.28	336.03	343.90	343.15	925,100
Jan 31, 2022	336.75	343.09	334.52	343.00	342.25	728,900
Jan 28, 2022	326.63	336.77	322.07	336.51	335.77	769,400
Jan 27, 2022	328.99	333.96	324.89	325.92	325.20	1,105,500
Jan 26, 2022	330.08	335.73	322.65	324.54	323.83	1,066,900
Jan 25, 2022	337.06	339.63	324.26	325.03	324.32	1,659,800
Jan 24, 2022	335.60	344.56	328.66	344.08	343.32	963,500
Jan 21, 2022	345.46	349.19	340.96	341.87	341.12	782,600
Jan 20, 2022	349.11	354.69	344.54	345.27	344.51	771,300
Jan 19, 2022	347.31	354.45	346.19	346.63	345.87	583,200
Jan 18, 2022	347.76	349.18	342.51	344.42	343.66	1,144,900
Jan 14, 2022	359.47	360.00	348.30	353.55	352.77	897,000
Jan 13, 2022	373.85	376.43	362.19	362.59	361.79	569,700
Jan 12, 2022	369.65	373.37	368.00	372.90	372.08	608,000
Jan 11, 2022	361.71	367.89	357.13	367.86	367.05	865,200
Jan 10, 2022	368.39	370.01	357.58	361.79	361.00	952,600
Jan 07, 2022	374.34	375.08	370.63	372.40	371.58	504,500
Jan 06, 2022	375.32	376.77	368.27	374.62	373.80	853,600
Jan 05, 2022	386.67	388.23	377.00	377.05	376.22	559,500
Jan 04, 2022	385.44	388.01	382.09	386.27	385.42	528,600
Jan 03, 2022	391.74	392.53	380.56	383.59	382.75	639,300
Dec 31, 2021	390.70	391.87	388.54	390.58	389.72	496,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5003,901.36+0.57(+0.01%)

Dow 3031,261.90+8.77(+0.03%)

Nasdaq11,354.62-33.88(-0.30%)

Russell 20001,773.27-2.96(-0.17%)

Crude Oil110.35+0.46(+0.42%)

Gold1,845.10+3.90(+0.21%)

Yahoo Finance is in Davos! Get the latest updates here

Moody's Corporation (MCO)

S&P 500
3,901.36
+0.57(+0.01%)

Dow 30
31,261.90
+8.77(+0.03%)

Nasdaq
11,354.62
-33.88(-0.30%)

Russell 2000
1,773.27
-2.96(-0.17%)

Crude Oil
110.35
+0.46(+0.42%)

Gold
1,845.10
+3.90(+0.21%)