MCO: Moody's Corporation

As of Thursday, November 5th, 2026

$ 515.34

-13.00 -2.46%

Open: 531.86
High: 533.00
Low: 509.18
Volume: 1,176,054
Previous Close on Wednesday, November 4th, 2026

$ 528.34

+24.65 +4.89%

Open: 515.06
High: 531.13
Low: 512.23
Volume: 1,160,443

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-11-05 531.86 533.00 509.18 515.34 1,176,054 -13.00 -2.46
2026-11-04 515.06 531.13 512.23 528.34 1,160,443 +24.65 +4.89
2026-11-03 506.25 506.63 495.96 503.69 895,612 -2.33 -0.46
2026-11-02 497.48 509.27 495.00 506.02 924,402 +12.11 +2.45
2026-10-30 491.93 497.23 489.14 493.91 1,630,433 +5.08 +1.04
2026-10-29 482.57 489.88 481.85 488.83 863,713 +11.56 +2.42
2026-10-28 473.30 479.97 470.89 477.27 689,844 +3.27 +0.69
2026-10-27 490.52 492.98 470.87 474.00 922,025 -10.45 -2.16
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 533.00
On 2026-11-05		 489.14
On 2026-10-30		 26.51 5.42 509.27
On 2026-11-02		 495.96
On 2026-11-03		 -2.61 509.46
10D 533.00
On 2026-11-05		 470.87
On 2026-10-27		 24.29 4.95 492.98
On 2026-10-27		 470.89
On 2026-10-28		 -4.48 495.53
20D 533.00
On 2026-11-05		 455.65
On 2026-10-21		 56.65 12.35 494.36
On 2026-10-20		 455.65
On 2026-10-21		 -7.83 485.72
WTD 533.00
On 2026-11-05		 495.00
On 2026-11-02		 21.43 4.34 509.27
On 2026-11-02		 495.96
On 2026-11-03		 -2.61 513.35
MTD 533.00
On 2026-11-05		 495.00
On 2026-11-02		 21.43 4.34 509.27
On 2026-11-02		 495.96
On 2026-11-03		 -2.61 513.35
As of Thursday, November 5th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

312.87 -16.61 -5.04 6,543,759
KO

The Coca-Cola Company

95.65 -0.17 -0.18 31,028,476
PFE

Pfizer Inc.

29.86 -0.91 -2.97 52,897,954
VZ

Verizon Communications Inc.

46.01 -0.09 -0.19 25,666,571
VIX

CBOE Volatility Index

28.18 +11.57 +69.66
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,523.06 -1,833.06 -3.44 854,774,053
DJTA

Dow Jones Transportation Average

20,088.97 -742.01 -3.56 103,692,447
SPX

S&P 500 Index

7,353.73 -334.89 -4.36
OEX

S&P 100 Index

3,619.50 -175.57 -4.63
NDX

NASDAQ 100 Index

26,629.81 -1,807.36 -6.36
NYA

NYSE Composite Index

23,955.98 -730.15 -2.96
XAX

NYSE AMEX Composite Index

8,040.63 -146.72 -1.79
RUI

RUSSELL 1000 Index

4,004.51 -180.60 -4.32
RUT

Russell 2000 Index

2,729.89 -127.06 -4.45
RUA

Russell 3000 Index

4,172.03 -188.40 -4.32
VIX

CBOE Volatility Index

28.18 +11.57 +69.66
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.60 +2.77 +12.69
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.29 +4.61 +22.29
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.55 +6.75 +35.90
 
Recent
Ticker Last Chg %Chg Volume
FICO

Fair Isaac Corporation

707.40 +77.64 +12.33 1,318,653
CXW

CoreCivic Inc.

28.23 -2.29 -7.50 4,044,040
RAMP

LiveRamp Holdings Inc.

38.50 0.00 0.00
MCO

Moody's Corporation

515.34 -13.00 -2.46 1,176,054