Moody's Corp (MCO)

Historical Prices For Moody's Corp (MCO)

Date Range:

2025-01-05 - 2025-04-05

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	428.55	431.03	400.79	402.43	2,309,662	402.43
4/03/2025	455.10	458.56	441.66	442.39	1,164,807	442.39
4/02/2025	463.36	471.92	462.46	470.89	638,993	470.89
4/01/2025	463.08	469.99	462.38	468.78	674,275	468.78
3/31/2025	458.58	468.34	456.04	465.69	866,521	465.69
3/28/2025	468.56	471.31	460.22	461.38	535,954	461.38
3/27/2025	469.89	471.86	465.32	468.98	526,680	468.98
3/26/2025	478.21	480.86	467.18	470.10	649,240	470.10
3/25/2025	471.81	478.37	469.11	477.24	754,847	477.24
3/24/2025	466.22	470.89	462.01	469.15	911,011	469.15
3/21/2025	456.13	459.88	452.94	459.49	1,091,228	459.49
3/20/2025	457.71	461.87	456.25	459.79	778,103	459.79
3/19/2025	450.76	462.32	448.98	460.31	1,004,553	460.31
3/18/2025	451.95	455.08	446.56	450.10	611,793	450.10
3/17/2025	444.43	456.77	444.43	453.59	975,162	453.59
3/14/2025	442.55	449.34	440.86	446.84	873,901	446.84
3/13/2025	441.13	443.00	435.48	437.80	725,009	437.80
3/12/2025	447.50	449.46	436.88	442.12	1,116,733	442.12
3/11/2025	450.98	451.10	441.17	443.85	1,050,466	443.85
3/10/2025	454.26	458.51	446.34	450.29	1,198,426	450.29
3/07/2025	467.70	468.02	453.36	461.51	1,245,463	461.51
3/06/2025	474.07	477.81	467.27	470.23	1,106,887	470.23
3/05/2025	480.49	485.78	477.15	482.18	801,911	482.18
3/04/2025	497.85	498.76	478.62	481.30	1,103,409	481.30
3/03/2025	505.00	507.33	498.39	502.00	1,189,712	502.00
2/28/2025	499.06	503.95	493.99	503.94	869,543	503.94
2/27/2025	499.83	504.18	492.28	492.85	1,038,243	492.85
2/26/2025	499.64	507.35	496.96	498.34	915,073	498.34
2/25/2025	504.60	505.38	497.06	501.90	999,684	501.90
2/24/2025	504.17	507.37	497.49	500.95	826,733	500.01
2/21/2025	507.76	511.60	499.01	500.28	1,348,239	499.34
2/20/2025	518.02	518.63	507.77	511.62	830,441	510.66
2/19/2025	518.67	519.85	513.32	519.27	655,362	518.30
2/18/2025	522.20	522.25	508.64	519.58	1,044,766	518.61
2/14/2025	530.08	531.93	522.35	522.84	779,889	521.86
2/13/2025	518.11	528.09	507.46	527.48	1,386,158	526.49
2/12/2025	509.07	512.25	497.81	505.44	1,184,438	504.49
2/11/2025	506.91	513.04	504.32	512.59	1,004,616	511.63
2/10/2025	505.42	505.50	498.00	504.23	847,876	503.28
2/07/2025	501.67	506.27	500.46	503.30	829,067	502.36
2/06/2025	496.97	504.90	496.04	502.84	1,621,113	501.90
2/05/2025	496.80	497.89	491.64	495.84	854,245	494.91
2/04/2025	494.58	497.44	491.37	493.13	657,258	492.20
2/03/2025	492.23	498.39	487.05	496.47	584,703	495.54
1/31/2025	499.36	505.77	498.23	499.44	535,818	498.50
1/30/2025	496.20	503.10	496.20	499.20	646,862	498.26
1/29/2025	489.80	493.01	487.18	490.32	732,807	489.40
1/28/2025	495.00	498.00	491.64	493.00	638,340	492.07
1/27/2025	487.32	496.48	479.75	496.09	612,356	495.16
1/24/2025	483.48	491.34	483.48	489.65	500,408	488.73
1/23/2025	482.50	486.84	479.14	486.12	517,081	485.21
1/22/2025	485.04	485.16	481.91	484.63	413,329	483.72
1/21/2025	477.65	484.91	477.65	484.75	731,382	483.84
1/17/2025	482.06	482.06	475.32	475.85	768,389	474.96
1/16/2025	474.28	479.67	466.84	479.00	557,095	478.10
1/15/2025	471.76	474.49	467.21	471.35	681,909	470.47
1/14/2025	460.83	463.95	459.38	462.58	393,144	461.71
1/13/2025	450.58	458.25	450.48	457.88	637,650	457.02
1/10/2025	463.67	465.81	449.45	452.81	1,131,555	451.96
1/08/2025	463.10	473.36	462.31	472.10	507,705	471.21
1/07/2025	473.14	473.67	462.55	464.00	719,712	463.13
1/06/2025	478.72	479.83	472.78	473.14	552,576	472.25