NYSE - Nasdaq Real Time Price USD

Moody's Corporation (MCO)

374.67 +0.07 (+0.02%)
At close: 4:00 PM EDT
374.67 0.00 (0.00%)
After hours: 6:25 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 375.98 376.37 371.34 374.67 374.67 599,316
Apr 18, 2024 377.19 379.97 369.42 374.60 374.60 789,600
Apr 17, 2024 375.00 378.38 373.27 375.41 375.41 576,000
Apr 16, 2024 372.99 375.24 370.29 370.73 370.73 900,000
Apr 15, 2024 381.97 384.61 371.97 373.54 373.54 771,600
Apr 12, 2024 380.28 382.05 375.86 377.16 377.16 624,400
Apr 11, 2024 384.82 386.72 381.54 383.55 383.55 661,600
Apr 10, 2024 389.66 391.73 384.04 384.46 384.46 591,500
Apr 9, 2024 401.06 401.06 394.31 397.89 397.89 398,800
Apr 8, 2024 393.47 398.31 392.34 396.07 396.07 698,900
Apr 5, 2024 390.92 393.79 387.78 392.47 392.47 619,700
Apr 4, 2024 395.61 402.38 391.19 391.57 391.57 892,600
Apr 3, 2024 391.22 394.11 390.46 392.44 392.44 623,400
Apr 2, 2024 395.28 395.28 388.58 391.20 391.20 1,181,500
Apr 1, 2024 394.00 398.16 392.58 393.89 393.89 698,200
Mar 28, 2024 392.31 395.54 391.16 393.03 393.03 566,200
Mar 27, 2024 394.81 396.00 387.46 390.24 390.24 470,000
Mar 26, 2024 388.47 392.00 386.31 390.92 390.92 736,200
Mar 25, 2024 386.72 388.31 385.00 386.57 386.57 728,500
Mar 22, 2024 397.52 398.00 387.58 387.64 387.64 495,200
Mar 21, 2024 394.00 395.79 391.03 395.62 395.62 732,600
Mar 20, 2024 388.59 390.79 386.48 390.21 390.21 568,000
Mar 19, 2024 385.40 389.79 384.61 387.20 387.20 689,900
Mar 18, 2024 385.89 389.17 383.64 384.08 384.08 797,900
Mar 15, 2024 378.72 385.89 378.72 384.16 384.16 1,153,100
Mar 14, 2024 388.30 391.98 381.00 383.41 383.41 457,100
Mar 13, 2024 389.34 391.27 387.08 389.02 389.02 339,900
Mar 12, 2024 387.35 390.77 385.02 388.93 388.93 337,400
Mar 11, 2024 385.94 386.75 382.87 384.85 384.85 411,000
Mar 8, 2024 392.12 393.20 386.31 387.01 387.01 493,400
Mar 7, 2024 392.99 394.48 389.17 391.58 391.58 672,100
Mar 6, 2024 383.31 389.61 383.31 389.03 389.03 816,800
Mar 5, 2024 380.82 384.89 380.30 382.50 382.50 796,100
Mar 4, 2024 379.00 384.50 377.62 382.50 382.50 795,100
Mar 1, 2024 378.39 383.65 377.51 382.04 382.04 617,200
Feb 29, 2024 380.93 383.84 378.36 379.42 379.42 1,690,200
Feb 28, 2024 377.10 381.38 376.59 379.86 379.86 538,500
Feb 27, 2024 379.71 379.71 375.72 377.67 377.67 548,000
Feb 26, 2024 385.87 387.00 379.89 380.12 380.12 536,700
Feb 23, 2024 382.93 386.53 382.93 385.51 385.51 549,100
Feb 22, 2024 0.85 Dividend
Feb 22, 2024 380.48 384.23 377.83 381.90 381.90 790,300
Feb 21, 2024 373.81 377.02 371.77 375.86 375.01 719,100
Feb 20, 2024 369.46 376.06 368.25 375.32 374.47 964,900
Feb 16, 2024 372.19 375.54 368.79 370.76 369.92 985,700
Feb 15, 2024 367.98 375.71 367.98 373.24 372.40 1,262,400
Feb 14, 2024 370.00 371.63 363.49 366.48 365.65 1,422,700
Feb 13, 2024 378.43 385.81 365.76 369.23 368.40 2,001,900
Feb 12, 2024 407.60 407.62 401.00 401.09 400.18 1,026,600
Feb 9, 2024 398.00 405.34 396.12 405.17 404.25 939,500
Feb 8, 2024 400.21 400.62 393.40 398.00 397.10 720,900
Feb 7, 2024 401.68 406.30 399.34 404.85 403.93 779,400
Feb 6, 2024 397.57 398.28 394.77 398.05 397.15 401,000
Feb 5, 2024 396.56 399.31 393.18 396.99 396.09 727,800
Feb 2, 2024 400.00 403.17 394.34 399.60 398.70 682,700
Feb 1, 2024 391.99 402.54 390.99 402.54 401.63 652,600
Jan 31, 2024 397.37 399.36 391.50 392.04 391.15 614,600
Jan 30, 2024 392.00 397.27 390.99 396.51 395.61 716,400
Jan 29, 2024 388.72 391.39 385.66 391.27 390.39 649,100
Jan 26, 2024 392.37 392.73 388.94 389.29 388.41 417,700
Jan 25, 2024 391.48 392.78 389.46 392.60 391.71 413,600
Jan 24, 2024 391.48 392.09 389.52 389.94 389.06 450,300
Jan 23, 2024 390.07 390.07 385.27 389.82 388.94 434,400
Jan 22, 2024 387.61 390.44 387.10 388.79 387.91 681,000
Jan 19, 2024 385.46 388.13 383.39 386.84 385.97 582,200
Jan 18, 2024 381.26 384.45 379.10 383.20 382.33 500,900
Jan 17, 2024 379.01 383.70 379.01 381.28 380.42 536,200
Jan 16, 2024 376.50 381.94 375.93 381.73 380.87 667,700
Jan 12, 2024 379.85 380.00 375.87 379.79 378.93 475,000
Jan 11, 2024 376.50 376.82 371.03 376.80 375.95 984,400
Jan 10, 2024 375.06 376.67 372.54 376.59 375.74 698,800
Jan 9, 2024 372.50 375.12 371.36 373.07 372.23 835,800
Jan 8, 2024 373.09 376.64 372.01 375.70 374.85 846,300
Jan 5, 2024 374.34 376.54 370.40 371.69 370.85 738,400
Jan 4, 2024 375.86 378.59 374.33 374.49 373.64 640,400
Jan 3, 2024 379.29 379.91 373.58 375.23 374.38 791,000
Jan 2, 2024 386.03 388.58 379.62 381.81 380.95 736,100
Dec 29, 2023 390.63 393.45 388.74 390.56 389.68 578,600
Dec 28, 2023 390.41 392.25 389.80 390.63 389.75 294,100
Dec 27, 2023 388.06 390.91 386.46 390.21 389.33 347,200
Dec 26, 2023 386.38 389.34 385.64 388.32 387.44 253,300
Dec 22, 2023 388.66 389.46 385.39 387.58 386.70 477,500
Dec 21, 2023 383.79 386.28 380.94 386.13 385.26 661,000
Dec 20, 2023 391.10 393.67 381.99 382.45 381.59 894,300
Dec 19, 2023 390.29 393.09 389.36 390.53 389.65 772,400
Dec 18, 2023 389.75 391.55 387.35 390.99 390.11 665,700
Dec 15, 2023 393.09 393.09 386.67 389.06 388.18 1,182,100
Dec 14, 2023 394.71 396.91 390.48 391.62 390.73 855,600
Dec 13, 2023 381.82 391.26 380.21 390.82 389.94 952,300
Dec 12, 2023 378.36 380.71 377.96 380.57 379.71 813,900
Dec 11, 2023 374.52 378.82 372.00 377.59 376.74 858,600
Dec 8, 2023 371.99 378.32 369.99 374.61 373.76 1,282,200
Dec 7, 2023 374.19 375.72 371.46 372.63 371.79 866,600
Dec 6, 2023 376.89 378.18 372.99 373.43 372.59 890,700
Dec 5, 2023 373.35 375.90 369.22 375.66 374.81 883,600
Dec 4, 2023 368.76 374.38 368.50 373.94 373.09 998,200
Dec 1, 2023 364.00 371.19 361.71 371.05 370.21 937,600
Nov 30, 2023 360.43 365.20 358.68 364.96 364.13 1,882,000
Nov 29, 2023 363.24 364.07 361.42 361.89 361.07 922,300
Nov 28, 2023 360.26 362.81 358.49 361.18 360.36 727,400
Nov 27, 2023 361.36 362.20 359.39 361.30 360.48 800,100
Nov 24, 2023 364.96 364.96 361.22 362.38 361.56 425,100
Nov 22, 2023 0.77 Dividend
Nov 22, 2023 364.92 368.67 363.96 364.55 363.73 1,276,500
Nov 21, 2023 361.70 364.65 360.81 363.80 362.21 1,006,900
Nov 20, 2023 356.47 361.88 355.77 361.11 359.53 1,312,600
Nov 17, 2023 354.58 357.66 353.29 356.67 355.11 865,800
Nov 16, 2023 352.90 354.73 352.17 353.57 352.02 960,300
Nov 15, 2023 350.76 353.90 350.38 350.70 349.17 839,400
Nov 14, 2023 348.23 353.16 344.60 351.17 349.63 1,125,800
Nov 13, 2023 342.70 345.09 342.16 343.51 342.01 744,000
Nov 10, 2023 341.97 345.03 338.82 344.57 343.06 762,200
Nov 9, 2023 340.00 343.14 337.80 339.88 338.39 887,500
Nov 8, 2023 335.51 339.32 334.78 338.73 337.25 534,000
Nov 7, 2023 333.98 338.48 332.05 335.87 334.40 655,000
Nov 6, 2023 331.24 333.71 329.72 333.44 331.98 643,700
Nov 3, 2023 330.00 336.15 329.23 331.42 329.97 950,900
Nov 2, 2023 318.99 327.37 317.54 326.83 325.40 1,365,200
Nov 1, 2023 308.69 314.98 307.23 312.88 311.51 1,000,000
Oct 31, 2023 306.21 309.52 303.98 308.00 306.65 730,500
Oct 30, 2023 304.78 307.75 298.86 306.32 304.98 779,000
Oct 27, 2023 310.74 311.36 300.98 301.97 300.65 805,800
Oct 26, 2023 312.13 315.23 310.00 310.09 308.73 832,600
Oct 25, 2023 319.02 324.96 312.28 314.26 312.89 1,442,000
Oct 24, 2023 310.00 311.68 303.06 305.61 304.27 1,543,100
Oct 23, 2023 307.18 312.74 307.16 309.05 307.70 708,800
Oct 20, 2023 310.38 311.61 307.83 309.60 308.25 1,334,900
Oct 19, 2023 314.38 316.51 310.42 311.58 310.22 548,700
Oct 18, 2023 318.99 319.15 313.98 314.02 312.65 526,300
Oct 17, 2023 319.34 324.86 318.42 321.40 319.99 390,200
Oct 16, 2023 320.33 325.10 318.67 321.42 320.01 498,000
Oct 13, 2023 320.28 321.20 314.75 317.40 316.01 453,900
Oct 12, 2023 327.39 327.39 318.16 319.93 318.53 545,100
Oct 11, 2023 324.40 326.03 322.76 325.52 324.10 575,600
Oct 10, 2023 318.08 324.74 317.48 321.87 320.46 845,900
Oct 9, 2023 315.15 319.37 314.65 318.37 316.98 437,700
Oct 6, 2023 312.16 318.72 310.81 317.11 315.72 643,700
Oct 5, 2023 313.54 314.90 311.60 313.99 312.62 596,200
Oct 4, 2023 309.25 314.92 307.80 314.49 313.11 896,700
Oct 3, 2023 314.35 315.10 306.92 307.80 306.45 537,200
Oct 2, 2023 313.94 319.52 313.70 316.22 314.84 652,200
Sep 29, 2023 320.93 322.24 315.33 316.17 314.79 730,400
Sep 28, 2023 315.10 319.73 315.10 318.46 317.07 603,500
Sep 27, 2023 316.68 319.02 312.91 314.51 313.13 951,600
Sep 26, 2023 319.60 320.79 315.12 315.43 314.05 1,051,700
Sep 25, 2023 323.20 324.65 321.71 322.81 321.40 417,100
Sep 22, 2023 324.28 327.65 323.86 324.22 322.80 387,600
Sep 21, 2023 333.66 335.28 323.93 324.27 322.85 663,500
Sep 20, 2023 341.78 342.94 335.68 335.85 334.38 371,800
Sep 19, 2023 342.72 343.66 338.14 340.69 339.20 332,500
Sep 18, 2023 340.50 344.97 339.85 343.40 341.90 361,200
Sep 15, 2023 343.99 346.90 340.98 341.19 339.70 933,300
Sep 14, 2023 346.28 350.46 344.06 348.86 347.33 557,600
Sep 13, 2023 339.77 344.21 338.94 343.20 341.70 553,300
Sep 12, 2023 337.71 341.35 337.19 339.21 337.73 458,200
Sep 11, 2023 341.24 341.39 337.76 339.76 338.27 521,000
Sep 8, 2023 342.50 343.09 339.32 339.77 338.28 537,400
Sep 7, 2023 338.94 343.07 338.36 342.12 340.62 559,500
Sep 6, 2023 337.95 341.77 337.31 340.68 339.19 536,500
Sep 5, 2023 338.80 340.38 335.74 338.30 336.82 550,200
Sep 1, 2023 339.69 343.03 338.21 339.32 337.84 409,500
Aug 31, 2023 338.82 340.00 336.11 336.80 335.33 698,100
Aug 30, 2023 337.83 340.73 337.50 338.83 337.35 380,600
Aug 29, 2023 334.07 338.43 334.01 337.79 336.31 414,100
Aug 28, 2023 334.43 337.50 334.30 334.73 333.27 369,100
Aug 25, 2023 333.29 335.66 331.10 334.43 332.97 487,000
Aug 24, 2023 335.49 338.66 330.93 331.04 329.59 443,100
Aug 23, 2023 328.62 335.99 327.43 334.67 333.21 392,500
Aug 22, 2023 326.24 329.48 324.79 327.01 325.58 592,000
Aug 21, 2023 327.18 328.19 323.11 324.78 323.36 517,100
Aug 18, 2023 324.65 327.71 323.01 327.02 325.59 658,600
Aug 17, 2023 0.77 Dividend
Aug 17, 2023 331.54 332.96 328.26 328.50 327.06 682,300
Aug 16, 2023 331.23 335.54 330.93 331.56 329.34 512,600
Aug 15, 2023 336.78 337.93 331.65 332.74 330.52 469,200
Aug 14, 2023 336.81 339.45 335.78 338.78 336.52 350,500
Aug 11, 2023 337.69 338.77 335.45 336.70 334.45 359,500
Aug 10, 2023 339.04 342.00 337.34 339.29 337.02 515,300
Aug 9, 2023 337.32 340.88 336.93 337.78 335.52 499,600
Aug 8, 2023 339.89 339.89 333.69 337.82 335.56 582,700
Aug 7, 2023 342.13 342.44 339.21 342.41 340.12 547,700
Aug 4, 2023 338.35 343.33 336.26 340.05 337.78 802,500
Aug 3, 2023 341.19 342.04 336.70 338.05 335.79 890,000
Aug 2, 2023 348.10 349.81 342.19 343.67 341.37 1,059,900
Aug 1, 2023 350.45 353.33 349.71 352.36 350.00 569,700
Jul 31, 2023 354.75 354.92 350.19 352.75 350.39 698,000
Jul 28, 2023 355.50 357.08 351.43 353.46 351.10 668,500
Jul 27, 2023 358.90 358.90 347.84 351.39 349.04 1,309,300
Jul 26, 2023 360.90 361.76 354.23 359.25 356.85 1,005,900
Jul 25, 2023 354.55 363.19 351.84 361.70 359.28 1,119,300
Jul 24, 2023 357.21 359.28 355.33 356.88 354.49 1,001,600
Jul 21, 2023 359.55 359.62 356.65 357.78 355.39 2,170,100
Jul 20, 2023 357.51 361.00 357.21 358.85 356.45 747,900
Jul 19, 2023 359.03 361.39 357.72 359.54 357.14 720,000
Jul 18, 2023 355.58 359.88 355.14 359.44 357.04 585,000
Jul 17, 2023 354.25 357.11 351.96 356.41 354.03 665,100
Jul 14, 2023 351.24 353.75 350.21 353.15 350.79 572,800
Jul 13, 2023 349.26 351.78 347.79 350.51 348.17 728,400
Jul 12, 2023 344.26 348.24 342.97 347.21 344.89 892,800
Jul 11, 2023 341.81 342.58 338.03 339.26 336.99 746,200
Jul 10, 2023 340.14 344.59 340.14 342.10 339.81 467,500
Jul 7, 2023 339.68 344.44 338.80 339.57 337.30 812,400
Jul 6, 2023 342.53 343.17 338.59 342.22 339.93 957,300
Jul 5, 2023 344.50 347.31 342.96 346.96 344.64 655,700
Jul 3, 2023 345.81 346.58 341.80 346.39 344.07 333,000
Jun 30, 2023 347.19 350.97 346.00 347.72 345.40 1,037,200
Jun 29, 2023 341.88 344.84 340.42 344.45 342.15 384,500
Jun 28, 2023 338.77 341.75 337.27 341.59 339.31 563,200
Jun 27, 2023 336.95 339.62 335.73 338.83 336.56 379,800
Jun 26, 2023 336.59 337.43 334.18 334.76 332.52 525,200
Jun 23, 2023 333.55 338.23 331.62 337.28 335.03 933,700
Jun 22, 2023 336.17 337.06 333.00 335.84 333.59 845,100
Jun 21, 2023 338.20 339.40 334.15 338.54 336.28 764,800
Jun 20, 2023 338.34 341.38 338.34 340.19 337.92 728,700
Jun 16, 2023 350.39 351.06 341.76 341.85 339.56 1,243,300
Jun 15, 2023 341.11 350.00 340.47 348.31 345.98 572,900
Jun 14, 2023 338.80 343.12 338.67 340.71 338.43 467,500
Jun 13, 2023 335.50 340.82 335.50 338.80 336.53 1,500,600
Jun 12, 2023 335.73 337.40 332.95 335.59 333.35 595,000
Jun 9, 2023 333.87 338.26 332.63 335.48 333.24 1,017,400
Jun 8, 2023 326.74 333.90 324.78 333.24 331.01 603,400
Jun 7, 2023 331.42 332.18 326.32 327.48 325.29 542,600
Jun 6, 2023 328.34 331.41 328.34 330.69 328.48 561,600
Jun 5, 2023 326.38 330.43 325.85 328.80 326.60 694,000
Jun 2, 2023 325.78 329.70 325.00 326.99 324.80 917,200
Jun 1, 2023 316.55 324.95 316.55 323.67 321.51 750,700
May 31, 2023 313.05 317.00 310.84 316.88 314.76 2,860,600
May 30, 2023 315.24 319.62 312.98 313.54 311.44 698,000
May 26, 2023 309.77 313.30 309.04 313.00 310.91 764,300
May 25, 2023 310.54 311.00 308.49 309.67 307.60 542,800
May 24, 2023 310.97 311.94 308.27 309.03 306.96 639,900
May 23, 2023 318.36 319.94 311.85 312.79 310.70 695,800
May 22, 2023 314.92 322.21 314.92 321.38 319.23 700,100
May 19, 2023 315.10 317.96 312.97 315.03 312.92 589,800
May 18, 2023 0.77 Dividend
May 18, 2023 308.95 314.37 308.00 314.15 312.05 452,400
May 17, 2023 309.94 311.36 306.71 309.48 306.65 876,200
May 16, 2023 309.84 310.84 307.03 307.43 304.61 871,600
May 15, 2023 310.90 314.05 309.89 311.08 308.23 725,000
May 12, 2023 310.04 311.31 307.90 309.71 306.87 630,500
May 11, 2023 311.11 311.36 308.60 308.95 306.12 846,200
May 10, 2023 308.76 310.99 307.12 310.58 307.74 1,072,100
May 9, 2023 304.63 307.59 304.10 305.93 303.13 584,500
May 8, 2023 305.73 306.62 304.11 305.94 303.14 494,200
May 5, 2023 303.36 305.67 303.00 304.64 301.85 873,700
May 4, 2023 299.38 301.35 296.45 299.65 296.91 947,200
May 3, 2023 307.03 309.02 299.94 300.23 297.48 700,200
May 2, 2023 310.70 311.15 304.08 305.77 302.97 598,400
May 1, 2023 312.23 314.96 311.92 313.28 310.41 560,600
Apr 28, 2023 311.14 313.42 309.02 313.12 310.25 578,300
Apr 27, 2023 308.24 312.24 305.44 311.40 308.55 730,100
Apr 26, 2023 306.73 308.80 303.95 304.92 302.13 989,600
Apr 25, 2023 306.75 316.55 305.34 306.45 303.64 1,142,100
Apr 24, 2023 304.23 304.65 300.64 302.65 299.88 748,300
Apr 21, 2023 303.95 304.00 299.83 303.59 300.81 522,200
Apr 20, 2023 300.21 304.37 300.21 302.73 299.96 604,500

Related Tickers

SPGI S&P Global Inc.
412.56
-0.20%
 
MSCI MSCI Inc.
510.07
+0.85%
 
ICE Intercontinental Exchange, Inc.
131.21
+0.18%
 
CME CME Group Inc.
213.04
+1.62%
 
FDS FactSet Research Systems Inc.
434.02
+1.06%
 
NDAQ Nasdaq, Inc.
60.35
+0.47%
 
MORN Morningstar, Inc.
297.96
+1.91%
 
CBOE Cboe Global Markets, Inc.
180.85
+1.88%
 
DNB Dun & Bradstreet Holdings, Inc.
9.17
+0.22%
 
X.TO TMX Group Limited
36.10
-0.93%