MCO
Moody's (MCO)
NYSE
$504.08+$0.76 (+0.15%)
Price as of Aug 21, 2026 8:00 PM EDT
  • $87.2B
    Market Cap
  • -1.61%
    1-Year Change
  • Financial Data & Stock Exchanges
    Industry
  • 1 Month
    +2.77%
    Low Price$470.51
    High Price$503.32
  • 3 Months
    +13.25%
    Low Price$437.92
    High Price$517.93
  • 1 Year
    -1.61%
    Low Price$409.50
    High Price$536.03
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
500.99
506.56
498.45
503.32
+0.91%
713,501
08/20/2026
496.96
503.67
495.27
498.77
+0.35%
736,976
08/19/2026
487.45
506.49
485.23
497.03
+2.31%
956,691
08/18/2026
480.69
490.75
478.69
485.79
+1.81%
523,790
08/17/2026
481.17
483.68
477.14
477.17
-1.61%
684,175
08/14/2026
487.11
488.21
480.34
484.96
-0.50%
517,986
08/14/2026
$1.03 Dividend
08/13/2026
478.03
488.67
474.31
487.39
+2.21%
580,583
08/12/2026
473.16
480.56
472.27
476.83
+0.29%
813,820
08/11/2026
475.74
479.84
472.62
475.48
-0.35%
846,296
08/10/2026
473.93
480.09
473.93
477.13
+0.08%
686,645
08/07/2026
472.00
479.70
471.33
476.74
+0.98%
696,259
08/06/2026
480.71
484.04
469.53
472.13
-2.24%
821,019
08/05/2026
487.23
488.92
478.26
482.96
+0.06%
788,729
08/04/2026
478.68
485.84
478.68
482.65
+0.06%
541,737
08/03/2026
483.11
490.06
476.15
482.34
+1.04%
699,996
07/31/2026
476.88
480.57
470.79
477.37
-0.80%
844,127
07/30/2026
477.90
482.22
469.49
481.24
-0.20%
823,347
07/29/2026
483.15
488.58
479.87
482.22
-0.20%
937,772
07/28/2026
485.03
487.78
477.32
483.18
-0.36%
1,010,419
07/27/2026
477.96
490.18
477.26
484.94
+3.07%
904,988
07/24/2026
474.91
478.19
467.38
470.51
-0.16%
935,480
07/23/2026
478.99
483.45
471.01
471.24
-3.57%
1,045,902
07/22/2026
492.44
492.95
481.94
488.67
-0.22%
1,281,453
07/22/2026
$4.68 Earnings
07/21/2026
490.64
495.82
481.67
489.74
-2.89%
1,434,294
07/20/2026
507.17
508.93
501.03
504.30
-1.07%
774,465
07/17/2026
516.87
522.20
506.25
509.78
-1.57%
1,326,264
07/16/2026
508.26
518.00
507.09
517.93
+2.89%
936,580
07/15/2026
497.71
510.92
496.32
503.40
+1.97%
832,912
07/14/2026
485.97
494.70
478.99
493.69
-0.20%
652,246
07/13/2026
490.68
496.77
490.67
494.67
+1.73%
568,846
07/10/2026
490.45
495.05
482.79
486.25
+0.05%
510,755
07/09/2026
481.28
486.34
477.26
485.99
+0.40%
528,426
07/08/2026
495.31
495.91
482.17
484.08
-3.07%
585,325
07/07/2026
500.40
503.85
497.06
499.43
+0.34%
824,118
07/06/2026
491.31
498.92
479.62
497.73
+1.69%
863,970
07/02/2026
473.27
489.71
473.27
489.48
+4.72%
933,226
07/01/2026
454.53
473.39
453.04
467.39
+3.41%
1,078,988
06/30/2026
449.33
456.58
446.20
451.96
+0.04%
1,031,931
06/29/2026
451.53
454.66
447.59
451.78
+0.60%
857,946
06/26/2026
436.93
450.90
436.59
449.06
+2.54%
2,819,884
06/25/2026
449.42
458.81
437.22
437.92
-2.43%
1,181,206
06/24/2026
445.32
454.99
442.31
448.84
+1.31%
972,074
06/23/2026
449.08
451.44
441.35
443.03
-0.75%
1,132,312
06/22/2026
447.69
452.86
444.30
446.39
-0.74%
969,611
06/18/2026
456.66
459.28
447.90
449.72
-1.22%
1,964,519
06/17/2026
465.52
471.43
454.77
455.26
-2.60%
1,285,418
06/16/2026
459.37
470.41
458.25
467.42
+3.16%
1,301,018
06/15/2026
449.81
459.91
449.76
453.10
+1.39%
964,897
06/12/2026
444.06
447.53
437.25
446.91
+1.36%
672,316
06/11/2026
448.64
449.55
437.49
440.89
-1.97%
1,174,754
06/10/2026
446.06
453.14
443.39
449.74
+0.17%
553,676
06/09/2026
442.77
451.55
440.77
448.99
+1.39%
901,117
06/08/2026
450.17
450.46
442.25
442.82
-1.68%
776,053
06/05/2026
450.74
453.26
446.91
450.40
+0.49%
660,533
06/04/2026
454.31
459.54
446.98
448.20
+0.17%
979,198
06/03/2026
449.05
450.06
440.85
447.44
-1.15%
853,609
06/02/2026
459.66
461.03
445.72
452.64
-2.28%
1,040,763
06/01/2026
452.71
464.69
448.01
463.22
+2.42%
894,137
05/29/2026
447.96
458.27
447.46
452.29
+0.62%
2,126,892
05/28/2026
453.16
454.79
446.90
449.50
-0.25%
1,003,801
05/27/2026
451.39
456.53
447.31
450.61
+0.10%
910,491
05/26/2026
449.29
453.85
445.49
450.15
+0.44%
842,698
05/22/2026
445.06
451.90
444.68
448.17
+0.84%
503,691
05/21/2026
439.25
446.62
435.28
444.43
+0.25%
1,046,669
05/20/2026
433.45
444.51
426.99
443.33
+2.25%
1,162,095
05/19/2026
444.80
447.06
433.37
433.57
-2.01%
1,316,430
05/18/2026
426.11
442.67
426.11
442.47
+3.38%
1,107,465
05/15/2026
431.57
437.30
425.31
428.00
-0.64%
1,262,754
05/15/2026
$1.03 Dividend
05/14/2026
438.53
441.46
430.43
430.74
-1.29%
1,109,081
05/13/2026
444.87
445.34
430.41
436.35
-2.97%
1,044,066
05/12/2026
447.59
456.61
445.20
449.72
+0.75%
1,030,718
05/11/2026
446.15
450.65
444.36
446.38
-0.65%
924,465
05/08/2026
455.05
457.08
444.96
449.30
-1.26%
762,816
05/07/2026
444.08
455.95
442.55
455.05
+1.89%
1,033,490
05/06/2026
456.23
457.93
444.88
446.63
-1.30%
1,216,700
05/05/2026
447.99
458.44
440.24
452.51
+1.11%
1,126,957
05/04/2026
451.93
458.76
447.17
447.54
-1.36%
771,902
05/01/2026
464.30
467.77
453.70
453.73
-1.32%
811,572
04/30/2026
454.89
460.74
451.90
459.78
+0.38%
1,070,812
04/29/2026
454.73
460.11
450.71
458.05
+0.46%
1,080,938
04/28/2026
462.86
468.53
455.48
455.94
-0.60%
1,281,578
04/27/2026
451.87
460.72
451.87
458.67
+1.03%
1,157,661
04/24/2026
451.07
456.79
451.07
454.00
+0.82%
792,900
04/23/2026
458.65
460.92
446.00
450.32
-3.08%
1,249,177
04/22/2026
472.14
480.38
462.49
464.63
+1.55%
1,583,165
04/22/2026
$4.33 Earnings
04/21/2026
459.83
471.25
456.92
457.53
-0.07%
1,687,871
04/20/2026
451.65
458.95
450.63
457.85
+1.00%
1,209,071
04/17/2026
450.23
457.21
448.17
453.31
+1.55%
1,539,792
04/16/2026
447.98
453.31
444.78
446.41
+0.36%
932,141
04/15/2026
437.57
447.96
437.06
444.81
+2.00%
792,400
04/14/2026
438.67
441.92
434.26
436.10
-0.35%
890,245
04/13/2026
423.35
437.96
423.35
437.64
+2.85%
710,638
04/10/2026
434.23
436.90
422.50
425.49
-2.47%
1,061,872
04/09/2026
441.47
443.42
430.09
436.25
-2.10%
949,560
04/08/2026
448.23
452.88
443.42
445.61
+2.20%
786,656
04/07/2026
440.26
442.21
434.81
436.04
-1.37%
685,545