Skip to main content
Moody's Corporation (LON:0K36)
London flag London · Delayed Price · Currency is GBP · Price in USD
466.99
+5.49 (1.19%)
Apr 28, 2026, 4:59 PM GMT

Moody's Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 2026464.98468.49446.96461.50461.501.05%182
Apr 24, 2026458.00459.27435.87456.70456.701.00%122
Apr 23, 2026473.61479.03448.41452.19452.19-3.22%398
Apr 22, 2026470.00483.34450.00467.22467.220.86%2,158
Apr 21, 2026474.19474.19447.27463.24463.241.25%1,767
Apr 20, 2026448.50461.57445.49457.54457.540.06%466
Apr 17, 2026455.70461.99446.72457.27457.271.70%936
Apr 16, 2026449.00462.00444.01449.64449.640.81%4,085
Apr 15, 2026442.89452.59435.92446.04446.041.69%298
Apr 14, 2026438.83443.98430.10438.64438.640.17%1,703
Apr 13, 2026423.07438.48423.00437.89437.892.29%528
Apr 10, 2026444.75450.00427.05428.08428.08-2.13%262
Apr 9, 2026440.50460.00431.71437.37437.37-2.79%1,149
Apr 8, 2026448.15458.35445.00449.92449.922.75%2,075
Apr 7, 2026441.00449.00427.09437.87437.87-0.61%507
Apr 2, 2026430.00449.16425.38440.54440.540.23%122
Apr 1, 2026438.05444.69427.42439.51439.511.63%626
Mar 31, 2026445.88445.88420.01432.47432.47-336
Mar 30, 2026422.27444.00422.27432.49432.491.31%419
Mar 27, 2026436.00445.00420.15426.88426.88-1.40%1,268
Mar 26, 2026429.05436.00420.00432.94432.941.21%2,952
Mar 25, 2026445.49445.49423.11427.76427.76-333
Mar 24, 2026441.07460.00427.38427.76427.76-3.89%389
Mar 23, 2026427.00460.00427.00445.09445.092.31%2,883
Mar 20, 2026437.34448.28430.00435.02435.02-0.28%191
Mar 19, 2026433.72448.38426.00436.23436.23-1.06%3,437
Mar 18, 2026441.03455.60434.42440.91440.91-0.54%99
Mar 17, 2026432.59446.08426.00443.33443.332.35%7,403
Mar 16, 2026437.44439.45420.01433.14433.140.48%203
Mar 13, 2026426.70439.80423.66431.07431.070.20%738
Mar 12, 2026453.38453.38422.24430.20430.20-2.97%1,252
Mar 11, 2026455.84459.00430.53443.38443.38-2.75%1,567
Mar 10, 2026462.69467.00448.06455.91455.91-0.24%212
Mar 9, 2026461.00473.75448.40457.01457.01-2.89%3,420
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