MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
MCO — Moody's Corporation
NYSEMoody's Corporation
$452.32
+4.17(+0.93%)
- O
- 451.24
- H
- 454.94
- L
- 450.00
- V
- 581.35K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$452.32
Period Return+2.9%
Period High$546.88
Period Low$402.28
Avg Daily Volume912.2K
Total Trading Days365
MCO — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $451.24 | $454.94 | $450.00 | $452.32 | +$4.17 | +0.93% | 581,354 | $452.61 | $450.00 $454.94 |
| Oct 5, 2026 | $442.22 | $448.52 | $439.00 | $448.15 | +$6.79 | +1.54% | 943,849 | $446.85 | $439.00 $448.52 |
| Oct 2, 2026 | $447.19 | $448.52 | $438.01 | $441.36 | $-6.00 | -1.34% | 1,606,082 | $441.49 | $438.01 $448.52 |
| Oct 1, 2026 | $455.00 | $460.00 | $441.59 | $447.36 | $-6.77 | -1.49% | 1,586,868 | $447.43 | $441.59 $460.00 |
| Sep 30, 2026 | $454.65 | $458.94 | $453.26 | $454.13 | $-0.69 | -0.15% | 1,041,872 | $455.52 | $453.26 $458.94 |
| Sep 29, 2026 | $456.35 | $458.65 | $450.53 | $454.82 | $-5.26 | -1.14% | 848,720 | $454.51 | $450.53 $458.65 |
| Sep 28, 2026 | $462.88 | $464.13 | $457.98 | $460.08 | $-8.62 | -1.84% | 751,879 | $460.50 | $457.98 $464.13 |
| Sep 25, 2026 | $466.37 | $469.61 | $461.53 | $468.70 | +$1.35 | +0.29% | 651,112 | $467.69 | $461.53 $469.61 |
| Sep 24, 2026 | $473.28 | $479.09 | $463.89 | $467.35 | $-6.50 | -1.37% | 577,296 | $467.76 | $463.89 $479.09 |
| Sep 23, 2026 | $468.00 | $478.00 | $467.24 | $473.85 | +$4.60 | +0.98% | 789,571 | $473.93 | $467.24 $478.00 |
| Sep 22, 2026 | $471.17 | $475.00 | $466.55 | $469.25 | +$2.03 | +0.43% | 761,823 | $469.23 | $466.55 $475.00 |
| Sep 21, 2026 | $472.87 | $474.15 | $466.39 | $467.22 | $-1.37 | -0.29% | 685,140 | $468.12 | $466.39 $474.15 |
| Sep 18, 2026 | $460.00 | $470.99 | $456.97 | $468.59 | +$6.71 | +1.45% | 1,409,296 | $467.65 | $456.97 $470.99 |
| Sep 17, 2026 | $467.83 | $469.18 | $461.86 | $461.88 | $-3.42 | -0.74% | 634,397 | $463.26 | $461.86 $469.18 |
| Sep 16, 2026 | $468.85 | $471.73 | $462.65 | $465.30 | $-1.86 | -0.40% | 720,654 | $466.94 | $462.65 $471.73 |
| Sep 15, 2026 | $474.00 | $474.51 | $466.03 | $467.16 | $-10.77 | -2.25% | 649,128 | $468.24 | $466.03 $474.51 |
| Sep 14, 2026 | $479.18 | $485.84 | $473.21 | $477.93 | +$2.98 | +0.63% | 621,819 | $477.28 | $473.21 $485.84 |
| Sep 11, 2026 | $472.32 | $475.50 | $467.36 | $474.95 | +$7.59 | +1.62% | 773,419 | $473.46 | $467.36 $475.50 |
| Sep 10, 2026 | $473.32 | $474.50 | $466.43 | $467.36 | $-7.21 | -1.52% | 592,656 | $468.83 | $466.43 $474.50 |
| Sep 9, 2026 | $479.01 | $479.01 | $473.18 | $474.57 | $-6.68 | -1.39% | 723,314 | $475.34 | $473.18 $479.01 |
| Sep 8, 2026 | $489.70 | $489.75 | $479.09 | $481.25 | $-12.30 | -2.49% | 624,399 | $481.79 | $479.09 $489.75 |
| Sep 4, 2026 | $492.02 | $495.64 | $489.61 | $493.55 | $-10.75 | -2.13% | 424,846 | $493.43 | $489.61 $495.64 |
| Sep 3, 2026 | $496.13 | $507.65 | $493.79 | $504.30 | +$14.30 | +2.92% | 500,963 | $502.12 | $493.79 $507.65 |
| Sep 2, 2026 | $492.46 | $494.76 | $484.45 | $490.00 | $-4.71 | -0.95% | 657,027 | $489.65 | $484.45 $494.76 |
| Sep 1, 2026 | $501.89 | $505.23 | $493.76 | $494.71 | $-9.93 | -1.97% | 971,563 | $497.61 | $493.76 $505.23 |
| Aug 31, 2026 | $511.33 | $511.94 | $502.61 | $504.64 | $-10.31 | -2.00% | 858,458 | $504.93 | $502.61 $511.94 |
| Aug 28, 2026 | $510.33 | $517.14 | $505.86 | $514.95 | +$5.93 | +1.16% | 471,695 | $514.46 | $505.86 $517.14 |
| Aug 27, 2026 | $514.00 | $520.67 | $508.61 | $509.02 | $-5.53 | -1.07% | 561,648 | $511.67 | $508.61 $520.67 |
| Aug 26, 2026 | $512.31 | $520.59 | $511.35 | $514.55 | +$1.44 | +0.28% | 756,474 | $514.92 | $511.35 $520.59 |
| Aug 25, 2026 | $507.51 | $514.36 | $501.01 | $513.11 | +$1.76 | +0.34% | 693,929 | $511.75 | $501.01 $514.36 |