Skip to main content
Moody's Corporation (LON:0K36)
London flag London · Delayed Price · Currency is GBP · Price in USD
494.53
+3.73 (0.76%)
At close: Dec 5, 2025

Moody's Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025488.77493.39486.06493.39-0.53%2
Dec 4, 2025491.00494.47489.11490.80490.800.07%420
Dec 3, 2025489.72491.96485.41490.48490.480.37%523
Dec 2, 2025487.32491.63483.83488.68488.68-0.70%19,280
Dec 1, 2025475.75494.21475.75492.14492.14-0.25%287
Nov 28, 2025488.62493.39481.85493.37493.371.10%577
Nov 26, 2025487.74490.43479.80488.02488.020.35%111,363
Nov 25, 2025479.25486.79476.80486.31486.311.29%839
Nov 24, 2025481.75483.87476.86480.13480.13-0.42%1,032
Nov 21, 2025478.93482.77470.67482.17482.171.60%666
Nov 20, 2025478.99480.54472.86474.55473.610.35%2,015
Nov 19, 2025469.26475.80468.10472.89471.950.03%141
Nov 18, 2025469.07481.99465.81472.75471.81-1.08%554
Nov 17, 2025486.67486.67475.01477.90476.95-1.21%437
Nov 14, 2025490.09492.44482.76483.73482.77-1.55%573
Nov 13, 2025491.00493.29484.10491.34490.37-0.06%382
Nov 12, 2025490.57498.10490.57491.63490.66-0.38%1,198
Nov 11, 2025486.86494.55481.85493.50492.522.17%48
Nov 10, 2025479.01488.78475.75483.02482.06-0.09%513
Nov 7, 2025484.33484.33480.00483.45482.490.03%196
Nov 6, 2025481.21488.50479.73483.31482.35-0.66%1,011
Nov 5, 2025485.28488.78483.81486.52485.56-0.21%421
Nov 4, 2025484.92487.53483.18487.52486.561.12%1,201
Nov 3, 2025477.86482.11474.43482.11481.160.24%612
Oct 31, 2025471.20482.91471.20480.95480.00-0.04%411
Oct 30, 2025464.81487.54464.81481.13480.182.39%776
Oct 29, 2025488.89490.71469.87469.88468.95-4.94%386
Oct 28, 2025495.00497.24493.10494.32493.34-0.26%267
Oct 27, 2025494.00497.51493.20495.61494.630.95%1,086
Oct 24, 2025483.80490.95481.82490.95489.982.12%118
Oct 23, 2025475.47480.82471.48480.75479.800.42%383
Oct 22, 2025494.00494.00473.80478.75477.80-1.27%2,847
Oct 21, 2025477.13484.90473.94484.89483.932.23%477
Oct 20, 2025483.05483.05469.49474.31473.370.73%167
Oct 17, 2025477.56477.56466.19470.89469.960.20%329
Oct 16, 2025478.68479.34469.95469.95469.02-1.89%215
Oct 15, 2025480.45486.23476.15479.00478.05-0.59%610
Oct 14, 2025470.40481.85470.40481.85480.890.99%570
Oct 13, 2025488.81488.81466.29477.10476.16-1.92%304
Oct 10, 2025495.20496.65486.44486.44485.47-1.01%158
Oct 9, 2025490.65495.92490.65491.41490.440.31%185
Oct 8, 2025487.30493.85486.81489.89488.920.85%476
Oct 7, 2025487.47487.85483.66485.74484.78-0.03%211
Oct 6, 2025483.59489.68482.44485.87484.90-0.13%648
Oct 3, 2025481.89487.03479.36486.51485.551.23%1,012
Oct 2, 2025479.50482.91472.95480.61479.660.59%718
Oct 1, 2025477.16482.27475.21477.80476.850.35%479
Sep 30, 2025481.44481.44475.00476.12475.18-0.92%412
Sep 29, 2025479.84480.89477.85480.53479.580.88%1,239
Sep 26, 2025474.38478.43473.95476.32475.381.17%1,610
Sep 25, 2025474.75477.15470.80470.80469.87-0.97%4,668
Sep 24, 2025471.69475.86469.00475.40474.46-0.69%1,499
Sep 23, 2025491.38491.54477.85478.72477.77-1.89%850
Sep 22, 2025489.49489.49481.70487.93486.960.43%934
Sep 19, 2025488.00488.68481.38485.85484.890.07%503
Sep 18, 2025512.66516.22484.96485.50484.54-5.44%264
Sep 17, 2025514.93515.29508.65513.45512.431.32%91
Sep 16, 2025512.26512.26503.26506.74505.74-0.70%253
Sep 15, 2025512.91517.20509.77510.30509.29-0.75%195
Sep 12, 2025520.06520.06513.45514.15513.14-0.43%162
Sep 11, 2025504.03516.35504.03516.35515.331.89%329
Sep 10, 2025506.00510.95504.49506.77505.77-0.09%61
Sep 9, 2025503.71507.84503.51507.21506.210.29%288
Sep 8, 2025498.90505.74496.78505.74504.741.78%254
Sep 5, 2025500.49503.35493.69496.89495.90-0.39%90
Sep 4, 2025496.52500.35496.52498.85497.860.16%324
Sep 3, 2025497.67501.21495.77498.05497.060.18%59
Sep 2, 2025508.06508.06497.18497.18496.19-2.37%1,015
Aug 29, 2025512.00512.00508.23509.25508.24-0.37%64
Aug 28, 2025509.71513.78507.51511.12510.110.07%15
Aug 27, 2025513.50514.38510.05510.76509.750.44%653
Aug 26, 2025508.45510.38507.27508.52507.51-0.37%215
Aug 25, 2025512.59516.97510.39510.39509.38-1.46%125
Aug 22, 2025513.60517.95510.69517.95516.921.65%232
Aug 21, 2025516.22516.65509.53509.53508.52-0.48%48
Aug 20, 2025515.27515.27510.61512.01511.00-0.57%80
Aug 19, 2025511.16516.98509.95514.93513.910.98%43
Aug 18, 2025514.86516.55509.93509.95508.94-1.57%998
Aug 15, 2025521.45525.00517.99518.08517.05-0.81%304
Aug 14, 2025519.90522.92517.25522.29520.320.69%264
Aug 13, 2025520.00523.42517.15518.71516.750.38%418
Aug 12, 2025510.00519.30510.00516.74514.790.16%55
Aug 11, 2025512.49518.75512.49515.90513.950.03%181
Aug 8, 2025515.01518.77514.35515.77513.820.22%1,065
Aug 7, 2025521.35523.16514.18514.65512.71-0.32%612
Aug 6, 2025517.80517.80511.96516.29514.34-0.70%139
Aug 5, 2025520.91522.00516.56519.94517.980.93%3,522
Aug 4, 2025502.73515.16502.73515.16513.223.43%316
Aug 1, 2025499.69514.19498.06498.06496.18-3.10%3,890
Jul 31, 2025517.88521.26507.51513.97512.03-0.71%310
Jul 30, 2025514.95519.39508.25517.63515.681.04%140
Jul 29, 2025511.48513.30506.42512.29510.36-0.13%141
Jul 28, 2025511.59513.98509.65512.96511.02-0.26%356
Jul 25, 2025515.00515.43511.95514.27512.33-0.34%71
Jul 24, 2025510.00516.02507.38516.02514.070.66%80
Jul 23, 2025475.00512.65475.00512.65510.713.43%961
Jul 22, 2025495.92500.46493.59495.66493.79-0.96%463
Jul 21, 2025490.34505.91490.34500.45498.560.19%310
Jul 18, 2025502.81503.06499.36499.49497.60-0.35%121
Jul 17, 2025498.00503.62497.08501.23499.330.30%106