MCO: Moody's Corporation

As of Friday, May 29th, 2026

$ 453.25

+2.80 +0.62%

Open: 448.91
High: 459.24
Low: 448.41
Volume: 2,124,673
Previous Close on Thursday, May 28th, 2026

$ 450.45

-1.11 -0.25%

Open: 454.12
High: 455.75
Low: 447.84
Volume: 993,526

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-29 448.91 459.24 448.41 453.25 2,124,673 +2.80 +0.62
2026-05-28 454.12 455.75 447.84 450.45 993,526 -1.11 -0.25
2026-05-27 452.34 457.49 448.26 451.56 908,458 +0.46 +0.10
2026-05-26 450.24 454.81 446.43 451.10 828,627 +1.98 +0.44
2026-05-22 446.00 452.85 445.62 449.12 502,885 +3.75 +0.84
2026-05-21 440.18 447.56 436.20 445.37 1,044,805 +1.10 +0.25
2026-05-20 434.37 445.45 427.89 444.27 1,158,371 +9.78 +2.25
2026-05-19 445.74 448.00 434.29 434.49 1,316,399 -8.92 -2.01
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 459.24
On 2026-05-29		 445.62
On 2026-05-22		 7.88 1.77 457.49
On 2026-05-27		 447.84
On 2026-05-28		 -2.11 451.10
10D 459.24
On 2026-05-29		 426.21
On 2026-05-15		 20.57 4.75 448.00
On 2026-05-19		 427.89
On 2026-05-20		 -4.49 445.19
20D 469.88
On 2026-05-01		 426.21
On 2026-05-15		 -8.60 -1.86 469.88
On 2026-05-01		 426.21
On 2026-05-15		 -9.29 447.00
WTD 459.24
On 2026-05-29		 446.43
On 2026-05-26		 4.13 0.92 457.49
On 2026-05-27		 447.84
On 2026-05-28		 -2.11 451.59
MTD 469.88
On 2026-05-01		 426.21
On 2026-05-15		 -8.60 -1.86 469.88
On 2026-05-01		 426.21
On 2026-05-15		 -9.29 447.00
As of Friday, May 29th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

323.76 +2.94 +0.92 9,300,373
KO

The Coca-Cola Company

79.01 -1.40 -1.74 31,901,533
PFE

Pfizer Inc.

26.18 +0.04 +0.15 48,006,790
VZ

Verizon Communications Inc.

47.81 -0.20 -0.42 39,942,704
VIX

CBOE Volatility Index

15.32 -0.42 -2.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,032.46 +363.49 +0.72 894,786,835
DJTA

Dow Jones Transportation Average

21,410.31 +55.28 +0.26 204,295,854
SPX

S&P 500 Index

7,580.06 +16.43 +0.22
OEX

S&P 100 Index

3,773.34 +7.65 +0.20
NDX

NASDAQ 100 Index

30,333.18 +109.29 +0.36
NYA

NYSE Composite Index

23,292.17 -10.10 -0.04
XAX

NYSE AMEX Composite Index

8,484.51 -148.09 -1.72
RUI

RUSSELL 1000 Index

4,119.12 +9.96 +0.24
RUT

Russell 2000 Index

2,919.34 -17.23 -0.59
RUA

Russell 3000 Index

4,296.98 +8.73 +0.20
VIX

CBOE Volatility Index

15.32 -0.42 -2.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.06 -0.28 -1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.60 -0.35 -1.59
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.66 -0.45 -2.35
 
Recent
Ticker Last Chg %Chg Volume
MCO

Moody's Corporation

453.25 +2.80 +0.62 2,124,673