Singapore markets closed
Straits Times Index
3,348.87 +12.28 (+0.37%) S&P 500
5,286.98 +9.47 (+0.18%) Dow
38,611.80 -74.52 (-0.19%) Nasdaq
16,844.21 +109.19 (+0.65%) Bitcoin USD
69,830.51 +1,716.20 (+2.52%) CMC Crypto 200
1,506.65 +38.71 (+2.63%)
Moody's Corporation (MCO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:03AM EDT. Market open.
Time period:
03 Jun 2023 - 03 Jun 2024
Show:
Historical prices
Frequency:
Weekly
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Jun 2024 | 398.21 | 399.01 | 395.47 | 397.21 | 397.21 | 67,459 |
| 27 May 2024 | 409.74 | 409.87 | 393.67 | 396.99 | 396.99 | 4,150,200 |
| 20 May 2024 | 412.11 | 417.75 | 406.32 | 410.60 | 410.60 | 2,933,200 |
| 16 May 2024 | 0.85 Dividend | |||||
| 13 May 2024 | 401.29 | 414.49 | 394.66 | 413.92 | 413.06 | 3,328,800 |
| 06 May 2024 | 382.53 | 404.04 | 381.87 | 400.35 | 399.52 | 3,313,400 |
| 29 Apr 2024 | 376.52 | 382.94 | 360.05 | 380.56 | 379.77 | 5,166,600 |
| 22 Apr 2024 | 376.60 | 383.68 | 371.97 | 376.13 | 375.35 | 3,275,900 |
| 15 Apr 2024 | 381.97 | 384.61 | 369.42 | 374.67 | 373.89 | 3,857,500 |
| 08 Apr 2024 | 393.47 | 401.06 | 375.86 | 377.16 | 376.38 | 2,975,200 |
| 01 Apr 2024 | 394.00 | 402.38 | 387.78 | 392.47 | 391.66 | 4,015,400 |
| 25 Mar 2024 | 386.72 | 396.00 | 385.00 | 393.03 | 392.21 | 2,500,900 |
| 18 Mar 2024 | 385.89 | 398.00 | 383.64 | 387.64 | 386.84 | 3,283,600 |
| 11 Mar 2024 | 385.94 | 391.98 | 378.72 | 384.16 | 383.36 | 2,698,500 |
| 04 Mar 2024 | 379.00 | 394.48 | 377.62 | 387.01 | 386.21 | 3,573,500 |
| 26 Feb 2024 | 385.87 | 387.00 | 375.72 | 382.04 | 381.25 | 3,930,600 |
| 22 Feb 2024 | 0.85 Dividend | |||||
| 19 Feb 2024 | 369.46 | 386.53 | 368.25 | 385.51 | 383.84 | 3,023,400 |
| 12 Feb 2024 | 407.60 | 407.62 | 363.49 | 370.76 | 369.15 | 6,699,300 |
| 05 Feb 2024 | 396.56 | 406.30 | 393.18 | 405.17 | 403.42 | 3,568,600 |
| 29 Jan 2024 | 388.72 | 403.17 | 385.66 | 399.60 | 397.87 | 3,315,400 |
| 22 Jan 2024 | 387.61 | 392.78 | 385.27 | 389.29 | 387.60 | 2,397,000 |
| 15 Jan 2024 | 376.50 | 388.13 | 375.93 | 386.84 | 385.16 | 2,287,000 |
| 08 Jan 2024 | 373.09 | 380.00 | 371.03 | 379.79 | 378.15 | 3,840,300 |
| 01 Jan 2024 | 386.03 | 388.58 | 370.40 | 371.69 | 370.08 | 2,905,900 |
| 25 Dec 2023 | 386.38 | 393.45 | 385.64 | 390.56 | 388.87 | 1,473,200 |
| 18 Dec 2023 | 389.75 | 393.67 | 380.94 | 387.58 | 385.90 | 3,470,900 |
| 11 Dec 2023 | 374.52 | 396.91 | 372.00 | 389.06 | 387.38 | 4,662,500 |
| 04 Dec 2023 | 368.76 | 378.32 | 368.50 | 374.61 | 372.99 | 4,921,300 |
| 27 Nov 2023 | 361.36 | 371.19 | 358.49 | 371.05 | 369.44 | 5,269,400 |
| 22 Nov 2023 | 0.77 Dividend | |||||
| 20 Nov 2023 | 356.47 | 368.67 | 355.77 | 362.38 | 360.05 | 4,021,100 |
| 13 Nov 2023 | 342.70 | 357.66 | 342.16 | 356.67 | 354.37 | 4,535,300 |
| 06 Nov 2023 | 331.24 | 345.03 | 329.72 | 344.57 | 342.35 | 3,482,400 |
| 30 Oct 2023 | 304.78 | 336.15 | 298.86 | 331.42 | 329.29 | 4,825,600 |
| 23 Oct 2023 | 307.18 | 324.96 | 300.98 | 301.97 | 300.03 | 5,332,300 |
| 16 Oct 2023 | 320.33 | 325.10 | 307.83 | 309.60 | 307.61 | 3,298,100 |
| 09 Oct 2023 | 315.15 | 327.39 | 314.65 | 317.40 | 315.36 | 2,858,200 |
| 02 Oct 2023 | 313.94 | 319.52 | 306.92 | 317.11 | 315.07 | 3,326,000 |
| 25 Sept 2023 | 323.20 | 324.65 | 312.91 | 316.17 | 314.13 | 3,754,300 |
| 18 Sept 2023 | 340.50 | 344.97 | 323.86 | 324.22 | 322.13 | 2,116,600 |
| 11 Sept 2023 | 341.24 | 350.46 | 337.19 | 341.19 | 338.99 | 3,023,400 |
| 04 Sept 2023 | 338.80 | 343.09 | 335.74 | 339.77 | 337.58 | 2,183,600 |
| 28 Aug 2023 | 334.43 | 343.03 | 334.01 | 339.32 | 337.14 | 2,271,400 |
| 21 Aug 2023 | 327.18 | 338.66 | 323.11 | 334.43 | 332.28 | 2,431,700 |
| 17 Aug 2023 | 0.77 Dividend | |||||
| 14 Aug 2023 | 336.81 | 339.45 | 323.01 | 327.02 | 324.16 | 2,673,200 |
| 07 Aug 2023 | 342.13 | 342.44 | 333.69 | 336.70 | 333.76 | 2,504,800 |
| 31 Jul 2023 | 354.75 | 354.92 | 336.26 | 340.05 | 337.08 | 4,020,100 |
| 24 Jul 2023 | 357.21 | 363.19 | 347.84 | 353.46 | 350.37 | 5,104,600 |
| 17 Jul 2023 | 354.25 | 361.39 | 351.96 | 357.78 | 354.65 | 4,888,100 |
| 10 Jul 2023 | 340.14 | 353.75 | 338.03 | 353.15 | 350.06 | 3,407,700 |
| 03 Jul 2023 | 345.81 | 347.31 | 338.59 | 339.57 | 336.60 | 2,758,400 |
| 26 Jun 2023 | 336.59 | 350.97 | 334.18 | 347.72 | 344.68 | 2,889,900 |
| 19 Jun 2023 | 338.34 | 341.38 | 331.62 | 337.28 | 334.33 | 3,272,300 |
| 12 Jun 2023 | 335.73 | 351.06 | 332.95 | 341.85 | 338.86 | 4,379,300 |
| 05 Jun 2023 | 326.38 | 338.26 | 324.78 | 335.48 | 332.55 | 3,419,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
© 2024 Yahoo. All rights reserved.