MCO: Moody's Corporation

As of Friday, August 22nd, 2025

$ 516.01

+6.54 +1.28%

Open: 510.91
High: 518.67
Low: 510.59
Volume: 637,901
Previous Close on Thursday, August 21st, 2025

$ 509.47

-5.48 -1.06%

Open: 511.98
High: 513.69
Low: 508.62
Volume: 492,700

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-22 510.91 518.67 510.59 516.01 637,901 +6.54 +1.28
2025-08-21 511.98 513.69 508.62 509.47 492,700 -5.48 -1.06
2025-08-20 510.61 516.31 510.61 514.95 471,117 +2.95 +0.58
2025-08-19 511.16 517.46 510.11 512.00 762,791 +2.78 +0.55
2025-08-18 515.53 516.52 508.68 509.22 540,631 -7.24 -1.40
2025-08-15 521.45 522.93 516.25 516.46 407,428 -4.86 -0.93
2025-08-14 516.68 523.07 513.51 521.32 531,542 +0.19 +0.04
2025-08-13 520.00 522.79 517.07 521.13 499,128 +5.08 +0.98
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 518.67
On 2025-08-22		 508.62
On 2025-08-21		 -0.45 -0.09 517.46
On 2025-08-19		 508.62
On 2025-08-21		 -1.71 512.33
10D 523.07
On 2025-08-14		 508.62
On 2025-08-21		 0.72 0.14 523.07
On 2025-08-14		 508.62
On 2025-08-21		 -2.76 514.83
20D 523.19
On 2025-08-07		 496.19
On 2025-08-01		 3.06 0.60 521.00
On 2025-07-31		 496.19
On 2025-08-01		 -4.76 513.92
WTD 518.67
On 2025-08-22		 508.62
On 2025-08-21		 -0.45 -0.09 517.46
On 2025-08-19		 508.62
On 2025-08-21		 -1.71 512.33
MTD 523.19
On 2025-08-07		 496.19
On 2025-08-01		 0.28 0.05 523.19
On 2025-08-07		 508.62
On 2025-08-21		 -2.78 514.51
As of Friday, August 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,324,289
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,552
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,309
VZ

Verizon Communications Inc.

44.44 -0.59 -1.31 19,034,421
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,470,436
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,447,893
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
OEX

S&P 100 Index

3,194.49 +47.13 +1.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,498.12 +355.53 +1.54
NYA

NYSE Composite Index

21,150.11 +331.52 +1.59
XAX

NYSE AMEX Composite Index

6,407.50 +184.17 +2.96
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
RUT

Russell 2000 Index

2,361.95 +87.85 +3.86
RUA

Russell 3000 Index

3,681.89 +61.55 +1.70
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 -0.73 -3.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -1.25 -5.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.76 -1.65 -8.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,822.84 +209.89 +1.98
 
Recent
Ticker Last Chg %Chg Volume
BP

BP p.l.c.

34.74 +0.69 +2.03 7,440,746
MCO

Moody's Corporation

516.01 +6.54 +1.28 637,901