Skip to main content
Moody's Corporation (LON:0K36)
London flag London · Delayed Price · Currency is GBP · Price in USD
458.22
-12.38 (-2.63%)
Mar 9, 2026, 5:09 PM GMT

Moody's Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026461.00471.96461.00466.69--0.83%10
Mar 6, 2026470.05477.00460.00470.60470.600.28%8,860
Mar 5, 2026471.01480.26463.89469.29469.29-1.14%97
Mar 4, 2026463.00475.00458.01474.68474.681.97%62,009
Mar 3, 2026466.10469.71454.77465.51465.51-0.59%637
Mar 2, 2026462.00476.00458.49468.26468.26-1.31%2,910
Feb 27, 2026478.00485.00471.21474.46473.43-0.72%1,215
Feb 26, 2026461.70478.56459.00477.91476.873.24%671
Feb 25, 2026452.81462.90450.77462.90461.902.62%445
Feb 24, 2026439.40451.64437.00451.08450.102.69%554
Feb 23, 2026448.89460.00439.26439.26438.31-1.85%514
Feb 20, 2026451.20460.00441.50447.56446.590.33%378
Feb 19, 2026455.24457.73441.81446.09445.12-0.33%5,260
Feb 18, 2026427.40451.56426.00447.55446.585.28%5,594
Feb 17, 2026433.78435.00421.12425.09424.17-0.71%1,916
Feb 13, 2026418.01430.76412.50428.15427.223.33%2,304
Feb 12, 2026415.10422.00403.00414.34413.440.22%865
Feb 11, 2026420.00426.42411.28413.45412.55-1.59%1,113
Feb 10, 2026455.00455.00392.63420.14419.23-6.74%4,124
Feb 9, 2026458.60461.02446.09450.50449.520.22%1,478
Feb 6, 2026460.50469.00448.03449.50448.52-1.02%775
Feb 5, 2026462.05474.08442.21454.13453.14-2.48%1,757
Feb 4, 2026472.00482.00450.00465.70464.69-1.58%573
Feb 3, 2026522.22529.00469.56473.20472.17-8.95%856
Feb 2, 2026519.57524.47505.00519.73518.600.61%871
Jan 30, 2026516.48520.17503.01516.57515.451.03%323
Jan 29, 2026517.00528.71509.85511.31510.20-1.06%9,588
Jan 28, 2026517.60527.79514.44516.78515.66-0.97%75
Jan 27, 2026521.80530.39519.30521.86520.73-0.61%862
Jan 26, 2026524.04528.27517.20525.06523.920.21%339
Jan 23, 2026539.87539.87522.12523.94522.80-1.41%67
Jan 22, 2026527.00532.68526.06531.41530.261.33%1,325
Jan 21, 2026518.00524.95513.50524.44523.301.37%306
Jan 20, 2026531.74540.86516.02517.33516.21-4.16%1,173
Jan 16, 2026539.61543.38534.05539.76538.590.07%56
Jan 15, 2026534.33545.56532.23539.40538.231.20%97
Jan 14, 2026532.64539.85527.80533.00531.840.25%454
Jan 13, 2026536.25537.45528.47531.70530.54-0.17%2,470
Jan 12, 2026526.75534.05520.25532.60531.45-0.26%84
Jan 9, 2026533.50535.54530.90533.97532.810.10%283
Jan 8, 2026526.58536.84526.58533.42532.26-0.40%147
Jan 7, 2026531.23537.95530.00535.56534.391.00%3,483
Jan 6, 2026527.00530.89522.12530.25529.10-0.07%1,313
Jan 5, 2026496.59532.15496.59530.60529.456.20%6,804
Jan 2, 2026511.95517.49498.50499.60498.52-2.99%895
Dec 31, 2025515.00519.36511.63515.01513.89-0.40%100
Dec 30, 2025520.00522.87515.43517.09515.97-0.57%130
Dec 29, 2025520.04521.49516.40520.06518.930.58%232
Dec 24, 2025517.13519.35511.43517.08515.960.59%9
Dec 23, 2025509.65515.00505.58514.07512.950.68%164
Dec 22, 2025501.36511.24499.56510.59509.481.43%219
Dec 19, 2025497.19504.38493.71503.38502.290.38%873
Dec 18, 2025498.20505.00498.02501.45500.360.64%471
Dec 17, 2025491.24502.68491.20498.28497.200.80%1,457
Dec 16, 2025485.73497.93485.73494.33493.261.59%4,242
Dec 15, 2025488.46491.46483.20486.58485.520.41%1,226
Dec 12, 2025487.53491.09482.50484.57483.52-0.52%769
Dec 11, 2025479.20489.15476.16487.10486.041.28%1,511
Dec 10, 2025488.04489.77475.05480.94479.90-1.62%86
Dec 9, 2025487.13494.67486.13488.88487.820.66%1,541
Dec 8, 2025496.50500.04484.77485.66484.61-2.30%169
Dec 5, 2025488.77497.66486.06497.11496.031.29%1,856
Dec 4, 2025491.00494.47489.11490.80489.730.07%420
Dec 3, 2025489.72491.96485.41490.48489.420.37%523
Dec 2, 2025487.32491.63483.83488.68487.62-0.70%19,280
Dec 1, 2025475.75494.21475.75492.14491.07-0.25%287
Nov 28, 2025488.62493.39481.85493.37492.301.10%577
Nov 26, 2025487.74490.43479.80488.02486.960.35%111,363
Nov 25, 2025479.25486.79476.80486.31485.251.29%839
Nov 24, 2025481.75483.87476.86480.13479.09-0.42%1,032
Nov 21, 2025478.93482.77470.67482.17481.121.60%666
Nov 20, 2025478.99480.54472.86474.55472.580.35%2,015
Nov 19, 2025469.26475.80468.10472.89470.930.03%141
Nov 18, 2025469.07481.99465.81472.75470.79-1.08%554
Nov 17, 2025486.67486.67475.01477.90475.92-1.21%437
Nov 14, 2025490.09492.44482.76483.73481.72-1.55%573
Nov 13, 2025491.00493.29484.10491.34489.31-0.06%382
Nov 12, 2025490.57498.10490.57491.63489.59-0.38%1,198
Nov 11, 2025486.86494.55481.85493.50491.452.17%48
Nov 10, 2025479.01488.78475.75483.02481.02-0.09%513
Nov 7, 2025484.33484.33480.00483.45481.440.03%196
Nov 6, 2025481.21488.50479.73483.31481.31-0.66%1,011
Nov 5, 2025485.28488.78483.81486.52484.50-0.21%421
Nov 4, 2025484.92487.53483.18487.52485.501.12%1,201
Nov 3, 2025477.86482.11474.43482.11480.110.24%612
Oct 31, 2025471.20482.91471.20480.95478.96-0.04%411
Oct 30, 2025464.81487.54464.81481.13479.132.39%776
Oct 29, 2025488.89490.71469.87469.88467.93-4.94%386
Oct 28, 2025495.00497.24493.10494.32492.27-0.26%267
Oct 27, 2025494.00497.51493.20495.61493.550.95%1,086
Oct 24, 2025483.80490.95481.82490.95488.912.12%118
Oct 23, 2025475.47480.82471.48480.75478.760.42%383
Oct 22, 2025494.00494.00473.80478.75476.76-1.27%2,847
Oct 21, 2025477.13484.90473.94484.89482.882.23%477
Oct 20, 2025483.05483.05469.49474.31472.340.73%167
Oct 17, 2025477.56477.56466.19470.89468.940.20%329
Oct 16, 2025478.68479.34469.95469.95468.00-1.89%215
Oct 15, 2025480.45486.23476.15479.00477.01-0.59%610
Oct 14, 2025470.40481.85470.40481.85479.850.99%570
Oct 13, 2025488.81488.81466.29477.10475.12-1.92%304