MCO: Moody's Corporation

As of Friday, December 5th, 2025

$ 496.50

+7.02 +1.43%

Open: 488.30
High: 498.00
Low: 487.18
Volume: 548,529
Previous Close on Thursday, December 4th, 2025

$ 489.48

-2.53 -0.51%

Open: 491.61
High: 495.00
Low: 487.56
Volume: 462,476

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-05 488.30 498.00 487.18 496.50 548,529 +7.02 +1.43
2025-12-04 491.61 495.00 487.56 489.48 462,476 -2.53 -0.51
2025-12-03 487.87 492.56 487.27 492.01 545,321 +4.17 +0.85
2025-12-02 488.55 491.82 485.70 487.84 717,684 +0.60 +0.12
2025-12-01 487.77 494.01 485.79 487.24 1,011,988 -3.54 -0.72
2025-11-28 487.50 493.72 487.16 490.78 27,861 +3.65 +0.75
2025-11-26 484.95 490.83 480.93 487.13 545,988 +1.46 +0.30
2025-11-25 481.53 487.35 480.52 485.67 473,012 +6.92 +1.45
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 498.00
On 2025-12-05		 485.70
On 2025-12-02		 5.72 1.17 494.01
On 2025-12-01		 485.70
On 2025-12-02		 -1.68 490.61
10D 498.00
On 2025-12-05		 473.56
On 2025-11-21		 21.98 4.63 494.01
On 2025-12-01		 485.70
On 2025-12-02		 -1.68 487.51
20D 499.00
On 2025-11-12		 466.40
On 2025-11-18		 14.29 2.96 499.00
On 2025-11-12		 466.40
On 2025-11-18		 -6.53 484.59
WTD 498.00
On 2025-12-05		 485.70
On 2025-12-02		 5.72 1.17 494.01
On 2025-12-01		 485.70
On 2025-12-02		 -1.68 490.61
MTD 498.00
On 2025-12-05		 485.70
On 2025-12-02		 5.72 1.17 494.01
On 2025-12-01		 485.70
On 2025-12-02		 -1.68 490.61
As of Friday, December 5th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

283.94 -7.92 -2.71 5,056,557
KO

The Coca-Cola Company

70.00 -0.45 -0.64 13,873,626
PFE

Pfizer Inc.

26.03 +0.33 +1.28 46,898,686
VZ

Verizon Communications Inc.

41.69 +0.43 +1.04 25,219,319
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,954.99 +104.05 +0.22 456,120,293
DJTA

Dow Jones Transportation Average

17,183.12 +117.40 +0.69 131,342,484
SPX

S&P 500 Index

6,870.40 +13.28 +0.19
OEX

S&P 100 Index

3,449.63 +7.26 +0.21
NDX

NASDAQ 100 Index

25,692.05 +110.35 +0.43
NYA

NYSE Composite Index

21,810.07 -25.72 -0.12
XAX

NYSE AMEX Composite Index

7,193.24 -84.76 -1.16
RUI

RUSSELL 1000 Index

3,748.87 +6.56 +0.18
RUT

Russell 2000 Index

2,521.48 -9.67 -0.38
RUA

Russell 3000 Index

3,901.42 +5.87 +0.15
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.36 -0.19 -0.81
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.71 -0.22 -1.00
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.27 -0.22 -1.13
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,963.12 +39.66 +0.33
 
Recent
Ticker Last Chg %Chg Volume
SMN

ProShares UltraShort Basic Materials

14.14 +0.07 +0.47 456
XLRE

Real Estate Select Sector SPDR Fund

40.99 -0.01 -0.02 4,549,638
LHX

L3Harris Technologies Inc.

278.50 -2.01 -0.72 706,572
NLY

Annaly Capital Management, Inc.

22.87 +0.10 +0.44 5,087,285
MCO

Moody's Corporation

496.50 +7.02 +1.43 548,529