Moody's Corporation - Price History
Monthly price history for MCO (Moody's Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $391.20 | $391.20 |
| March 2024 | $393.03 | $393.03 |
| February 2024 | $379.42 | $379.42 |
| January 2024 | $391.15 | $392.04 |
| December 2023 | $389.68 | $390.56 |
| November 2023 | $364.14 | $364.96 |
| October 2023 | $306.65 | $308 |
| September 2023 | $314.79 | $316.17 |
| August 2023 | $335.33 | $336.80 |
| July 2023 | $350.39 | $352.75 |
| June 2023 | $345.40 | $347.72 |
| May 2023 | $314.76 | $316.88 |
| April 2023 | $310.25 | $313.12 |
| March 2023 | $303.22 | $306.02 |
| February 2023 | $287.49 | $290.15 |
| January 2023 | $318.96 | $322.75 |
| December 2022 | $275.35 | $278.62 |
| November 2022 | $294.77 | $298.27 |
| October 2022 | $261.13 | $264.87 |
| September 2022 | $239.68 | $243.11 |
| August 2022 | $280.50 | $284.52 |
| July 2022 | $305.20 | $310.25 |
| June 2022 | $267.55 | $271.97 |
| May 2022 | $296.66 | $301.57 |
| April 2022 | $310.56 | $316.48 |
| March 2022 | $331.09 | $337.41 |
| February 2022 | $316 | $322.03 |
| January 2022 | $335.84 | $343 |
| December 2021 | $382.43 | $390.58 |
| November 2021 | $382.49 | $390.64 |
| October 2021 | $395.08 | $404.15 |
| September 2021 | $347.14 | $355.11 |
| August 2021 | $372.23 | $380.77 |
| July 2021 | $366.95 | $376 |
| June 2021 | $353.65 | $362.37 |
| May 2021 | $327.28 | $335.35 |
| April 2021 | $318.24 | $326.71 |
| March 2021 | $290.87 | $298.61 |
| February 2021 | $267.76 | $274.89 |
| January 2021 | $258.77 | $266.26 |
| December 2020 | $282.08 | $290.24 |
| November 2020 | $274.40 | $282.34 |
| October 2020 | $254.99 | $262.90 |
| September 2020 | $281.12 | $289.85 |
| August 2020 | $285.77 | $294.64 |
| July 2020 | $272.30 | $281.30 |
| June 2020 | $265.94 | $274.73 |
| May 2020 | $258.85 | $267.41 |
| April 2020 | $235.58 | $243.90 |
| March 2020 | $204.29 | $211.50 |
| February 2020 | $231.85 | $240.03 |
| January 2020 | $247.52 | $256.79 |
| December 2019 | $228.84 | $237.41 |
| November 2019 | $218.49 | $226.67 |
| October 2019 | $212.25 | $220.69 |
| September 2019 | $197 | $204.83 |
| August 2019 | $207.34 | $215.58 |
| July 2019 | $205.66 | $214.34 |
| June 2019 | $187.40 | $195.31 |
| May 2019 | $175.48 | $182.88 |
| April 2019 | $188.16 | $196.62 |
| March 2019 | $173.30 | $181.09 |
| February 2019 | $165.67 | $173.12 |
| January 2019 | $151.25 | $158.51 |
| December 2018 | $133.62 | $140.04 |
| November 2018 | $151.78 | $159.07 |
| October 2018 | $138.40 | $145.48 |
| September 2018 | $159.07 | $167.20 |
| August 2018 | $169.36 | $178.02 |
| July 2018 | $162.38 | $171.12 |
| June 2018 | $161.85 | $170.56 |
| May 2018 | $161.86 | $170.57 |
| April 2018 | $153.52 | $162.20 |
| March 2018 | $152.67 | $161.30 |
| February 2018 | $157.95 | $166.88 |
| January 2018 | $152.73 | $161.79 |
| December 2017 | $139.34 | $147.61 |
| November 2017 | $143.32 | $151.82 |
| October 2017 | $134.08 | $142.41 |
| September 2017 | $131.07 | $139.21 |
| August 2017 | $126.19 | $134.03 |
| July 2017 | $123.57 | $131.63 |
| June 2017 | $114.23 | $121.68 |
| May 2017 | $111.20 | $118.45 |
| April 2017 | $110.70 | $118.32 |
| March 2017 | $104.83 | $112.04 |
| February 2017 | $104.20 | $111.37 |
| January 2017 | $96.66 | $103.67 |
| December 2016 | $87.90 | $94.27 |
| November 2016 | $93.70 | $100.50 |
| October 2016 | $93.37 | $100.52 |
| September 2016 | $100.58 | $108.28 |
| August 2016 | $100.96 | $108.69 |
| July 2016 | $98.12 | $106.01 |
| June 2016 | $86.74 | $93.71 |
| May 2016 | $91.30 | $98.64 |
| April 2016 | $88.25 | $95.72 |
| March 2016 | $89.02 | $96.56 |
| February 2016 | $81.87 | $88.80 |
| January 2016 | $81.82 | $89.14 |
| December 2015 | $92.10 | $100.34 |
| November 2015 | $94.65 | $103.12 |
| October 2015 | $87.96 | $96.16 |
| September 2015 | $89.83 | $98.20 |
| August 2015 | $93.59 | $102.31 |
| July 2015 | $100.71 | $110.43 |
| June 2015 | $98.46 | $107.96 |
| May 2015 | $98.58 | $108.10 |
| April 2015 | $97.75 | $107.52 |
| March 2015 | $94.37 | $103.80 |
| February 2015 | $88.13 | $96.94 |
| January 2015 | $82.74 | $91.33 |
| December 2014 | $86.80 | $95.81 |
| November 2014 | $91.52 | $101.01 |
| October 2014 | $89.65 | $99.23 |
| September 2014 | $85.38 | $94.50 |
| August 2014 | $84.54 | $93.57 |
| July 2014 | $78.36 | $87 |
| June 2014 | $78.96 | $87.66 |
| May 2014 | $77.05 | $85.54 |
| April 2014 | $70.46 | $78.50 |
| March 2014 | $71.20 | $79.32 |
| February 2014 | $70.91 | $79 |
| January 2014 | $66.71 | $74.58 |
| December 2013 | $70.19 | $78.47 |
| November 2013 | $66.75 | $74.63 |
| October 2013 | $62.99 | $70.66 |
| September 2013 | $62.70 | $70.33 |
| August 2013 | $56.66 | $63.56 |
| July 2013 | $60.18 | $67.77 |
| June 2013 | $54.11 | $60.93 |
| May 2013 | $59 | $66.44 |
| April 2013 | $53.87 | $60.85 |
| March 2013 | $47.21 | $53.32 |
| February 2013 | $42.55 | $48.06 |
| January 2013 | $48.33 | $54.82 |
| December 2012 | $44.36 | $50.32 |
| November 2012 | $42.83 | $48.58 |
| October 2012 | $42.31 | $48.16 |
| September 2012 | $38.80 | $44.17 |
| August 2012 | $34.79 | $39.60 |
| July 2012 | $35.46 | $40.53 |
| June 2012 | $31.98 | $36.55 |
| May 2012 | $32.01 | $36.59 |
| April 2012 | $35.67 | $40.95 |
| March 2012 | $36.68 | $42.10 |
| February 2012 | $33.64 | $38.61 |
| January 2012 | $32.30 | $37.23 |
| December 2011 | $29.22 | $33.68 |
| November 2011 | $30.11 | $34.71 |
| October 2011 | $30.66 | $35.49 |
| September 2011 | $26.31 | $30.45 |
| August 2011 | $26.64 | $30.83 |
| July 2011 | $30.63 | $35.61 |
| June 2011 | $32.99 | $38.35 |
| May 2011 | $34.33 | $39.91 |
| April 2011 | $33.54 | $39.14 |
| March 2011 | $29.06 | $33.91 |
| February 2011 | $27.34 | $31.90 |
| January 2011 | $25.08 | $29.37 |
| December 2010 | $22.66 | $26.54 |
| November 2010 | $22.91 | $26.83 |
| October 2010 | $23.02 | $27.06 |
| September 2010 | $21.25 | $24.98 |
| August 2010 | $17.98 | $21.14 |
| July 2010 | $19.94 | $23.55 |
| June 2010 | $16.86 | $19.92 |
| May 2010 | $17.35 | $20.50 |
| April 2010 | $20.82 | $24.72 |
| March 2010 | $25.06 | $29.75 |
| February 2010 | $22.42 | $26.62 |
| January 2010 | $23.15 | $27.59 |
| December 2009 | $22.49 | $26.80 |
| November 2009 | $19.49 | $23.23 |
| October 2009 | $19.79 | $23.68 |
| September 2009 | $17.10 | $20.46 |
| August 2009 | $22.76 | $27.24 |
| July 2009 | $19.75 | $23.74 |
| June 2009 | $21.92 | $26.35 |
| May 2009 | $22.79 | $27.39 |
| April 2009 | $24.48 | $29.52 |
| March 2009 | $19 | $22.92 |
| February 2009 | $14.88 | $17.95 |
| January 2009 | $17.68 | $21.42 |
| December 2008 | $16.58 | $20.09 |
| November 2008 | $17.92 | $21.71 |
| October 2008 | $21.02 | $25.60 |
| September 2008 | $27.92 | $34 |
| August 2008 | $33.39 | $40.66 |
| July 2008 | $28.51 | $34.81 |
| June 2008 | $28.21 | $34.44 |
| May 2008 | $30.37 | $37.08 |
| April 2008 | $30.20 | $36.96 |
| March 2008 | $28.46 | $34.83 |
| February 2008 | $31.04 | $37.98 |
| January 2008 | $28.35 | $34.78 |
| December 2007 | $29.10 | $35.70 |
| November 2007 | $30.70 | $37.66 |
| October 2007 | $35.56 | $43.72 |
| September 2007 | $41 | $50.40 |
| August 2007 | $37.29 | $45.85 |
| July 2007 | $43.69 | $53.80 |
| June 2007 | $50.51 | $62.20 |
| May 2007 | $56.56 | $69.65 |
| April 2007 | $53.63 | $66.12 |
| March 2007 | $50.34 | $62.06 |
| February 2007 | $52.50 | $64.72 |
| January 2007 | $57.98 | $71.56 |
| December 2006 | $55.95 | $69.06 |
| November 2006 | $56.29 | $69.48 |
| October 2006 | $53.66 | $66.30 |
| September 2006 | $52.92 | $65.38 |
| August 2006 | $49.52 | $61.18 |
| July 2006 | $44.37 | $54.88 |
| June 2006 | $44.03 | $54.46 |
| May 2006 | $42.28 | $52.30 |
| April 2006 | $50.07 | $62.01 |
| March 2006 | $57.70 | $71.46 |
| February 2006 | $54.10 | $67 |
| January 2006 | $51.07 | $63.32 |
| December 2005 | $49.54 | $61.42 |
| November 2005 | $48.52 | $60.15 |
| October 2005 | $42.92 | $53.26 |
| September 2005 | $41.16 | $51.08 |
| August 2005 | $39.57 | $49.11 |
| July 2005 | $38.08 | $47.31 |
| June 2005 | $36.18 | $44.96 |
| May 2005 | $34.82 | $43.27 |
| April 2005 | $33.03 | $82.14 |
| March 2005 | $32.52 | $80.86 |
| February 2005 | $33.74 | $83.91 |
| January 2005 | $33.68 | $83.78 |
| December 2004 | $34.91 | $86.85 |
| November 2004 | $32.46 | $80.75 |
| October 2004 | $31.25 | $77.81 |
| September 2004 | $29.42 | $73.25 |
| August 2004 | $27.54 | $68.56 |
| July 2004 | $27.32 | $68.10 |
| June 2004 | $25.94 | $64.66 |
| May 2004 | $26.23 | $65.39 |
| April 2004 | $25.85 | $64.51 |
| March 2004 | $28.37 | $70.80 |
| February 2004 | $26.79 | $66.86 |
| January 2004 | $25.57 | $63.89 |
| December 2003 | $24.24 | $60.55 |
| November 2003 | $22.93 | $57.28 |
| October 2003 | $23.13 | $57.83 |
| September 2003 | $21.98 | $54.97 |
| August 2003 | $20.74 | $51.86 |
| July 2003 | $20.67 | $51.72 |
| June 2003 | $21.06 | $52.71 |
| May 2003 | $20.84 | $52.15 |
| April 2003 | $19.28 | $48.29 |
| March 2003 | $18.46 | $46.23 |
| February 2003 | $17.61 | $44.10 |
| January 2003 | $16.70 | $41.88 |
| December 2002 | $16.47 | $41.29 |
| November 2002 | $17.56 | $44.02 |
| October 2002 | $18.76 | $47.10 |
| September 2002 | $19.32 | $48.50 |
| August 2002 | $19.25 | $48.32 |
| July 2002 | $19.74 | $49.60 |
| June 2002 | $19.80 | $49.75 |
| May 2002 | $19.17 | $48.16 |
| April 2002 | $17.33 | $43.58 |
| March 2002 | $16.34 | $41.10 |
| February 2002 | $14.71 | $37 |
| January 2002 | $14.90 | $37.52 |
| December 2001 | $15.83 | $39.86 |
| November 2001 | $13.77 | $34.67 |
| October 2001 | $13.77 | $34.72 |
| September 2001 | $14.68 | $37 |
| August 2001 | $13.64 | $34.39 |
| July 2001 | $13.18 | $33.26 |
| June 2001 | $13.27 | $33.50 |
| May 2001 | $12.71 | $32.08 |
| April 2001 | $12.42 | $31.40 |
| March 2001 | $10.90 | $27.56 |
| February 2001 | $10.66 | $26.96 |
| January 2001 | $11.06 | $28 |
| December 2000 | $10.15 | $25.69 |
| November 2000 | $10.24 | $25.94 |
| October 2000 | $10.37 | $26.31 |
| September 2000 | $10.22 | $25.93 |
| August 2000 | $9.80 | $24.85 |
| July 2000 | $8.78 | $22.26 |
| June 2000 | $8.50 | $21.56 |
| May 2000 | $9.13 | $23.16 |
| April 2000 | $8.94 | $22.68 |
| March 2000 | $8.50 | $21.56 |
| February 2000 | $7.78 | $19.72 |
| January 2000 | $7.48 | $18.97 |
| December 1999 | $8.76 | $22.21 |
| November 1999 | $8.02 | $20.33 |
| October 1999 | $8.72 | $22.12 |
| September 1999 | $8.87 | $22.50 |
| August 1999 | $7.78 | $19.72 |
| July 1999 | $9.43 | $23.91 |
| June 1999 | $10.52 | $26.68 |
| May 1999 | $10.39 | $26.36 |
| April 1999 | $10.91 | $27.67 |
| March 1999 | $10.58 | $26.83 |
| February 1999 | $10.17 | $25.79 |
| January 1999 | $9.06 | $22.97 |
| December 1998 | $9.37 | $23.77 |
| November 1998 | $8.96 | $22.73 |
| October 1998 | $8.42 | $21.37 |
| September 1998 | $8.02 | $20.33 |
| August 1998 | $6.83 | $17.32 |
| July 1998 | $8.15 | $20.66 |
| June 1998 | $9.80 | $24.85 |
| May 1998 | $9.18 | $23.30 |
| April 1998 | $9.66 | $24.50 |
| March 1998 | $9.30 | $23.60 |
| February 1998 | $9.12 | $23.12 |
| January 1998 | $8.68 | $22 |
| December 1997 | $8.42 | $21.36 |
| November 1997 | $7.62 | $19.33 |
| October 1997 | $7.77 | $19.72 |
| September 1997 | $7.72 | $19.59 |
| August 1997 | $7.62 | $19.33 |
| July 1997 | $7.35 | $18.64 |
| June 1997 | $7.14 | $18.12 |
| May 1997 | $7.11 | $18.03 |
| April 1997 | $6.70 | $17 |
| March 1997 | $6.91 | $17.52 |
| February 1997 | $6.67 | $16.91 |
| January 1997 | $6.53 | $16.57 |
| December 1996 | $6.46 | $16.39 |
| November 1996 | $6.16 | $15.62 |
| October 1996 | $5.94 | $15.06 |
| September 1996 | $6.13 | $15.55 |
| August 1996 | $5.92 | $15.03 |
| July 1996 | $5.91 | $15 |
| June 1996 | $6.43 | $16.30 |
| May 1996 | $6.57 | $16.66 |
| April 1996 | $6.26 | $15.88 |
| March 1996 | $6.23 | $15.81 |
| February 1996 | $6.50 | $16.50 |
| January 1996 | $6.68 | $16.95 |
| December 1995 | $6.66 | $16.89 |
| November 1995 | $6.41 | $16.27 |
| October 1995 | $6.14 | $15.58 |
| September 1995 | $5.95 | $15.09 |
| August 1995 | $5.95 | $15.09 |
| July 1995 | $5.78 | $14.67 |
| June 1995 | $5.40 | $13.69 |
| May 1995 | $5.45 | $13.82 |
| April 1995 | $5.37 | $13.63 |
| March 1995 | $5.41 | $13.72 |
| February 1995 | $5.32 | $13.50 |
| January 1995 | $5.14 | $13.04 |
| December 1994 | $5.66 | $14.34 |
| November 1994 | $5.44 | $13.79 |
| October 1994 | $6.03 | $15.29 |
| September 1994 | $5.91 | $15 |
| August 1994 | $5.92 | $15.03 |
| July 1994 | $5.95 | $15.09 |
| June 1994 | $5.71 | $14.47 |
| May 1994 | $5.99 | $15.19 |
| April 1994 | $6.04 | $15.32 |
| March 1994 | $6.04 | $15.32 |
| February 1994 | $6.26 | $15.88 |
| January 1994 | $6.46 | $16.40 |
| December 1993 | $6.34 | $16.07 |
| November 1993 | $6.41 | $16.27 |
| October 1993 | $6.89 | $17.47 |
| September 1993 | $6.43 | $16.30 |
| August 1993 | $6.41 | $16.27 |
| July 1993 | $6.09 | $15.45 |
| June 1993 | $6.05 | $15.35 |
| May 1993 | $6.04 | $15.32 |
| April 1993 | $5.99 | $15.19 |
| March 1993 | $6.07 | $15.39 |
| February 1993 | $5.87 | $14.90 |
| January 1993 | $5.87 | $14.90 |
| December 1992 | $5.94 | $15.06 |
| November 1992 | $5.89 | $14.93 |
| October 1992 | $5.94 | $15.06 |
| September 1992 | $5.89 | $14.93 |
| August 1992 | $5.74 | $14.57 |
| July 1992 | $6.02 | $15.26 |
| June 1992 | $5.82 | $14.77 |
| May 1992 | $5.55 | $14.08 |
| April 1992 | $5.45 | $13.82 |
| March 1992 | $5.77 | $14.64 |
| February 1992 | $5.72 | $14.51 |
| January 1992 | $5.55 | $14.08 |
| December 1991 | $5.91 | $15 |
| November 1991 | $4.94 | $12.52 |
| October 1991 | $5.08 | $12.88 |
| September 1991 | $4.85 | $12.29 |
| August 1991 | $4.58 | $11.60 |
| July 1991 | $4.67 | $11.83 |
| June 1991 | $4.87 | $12.36 |
| May 1991 | $5.04 | $12.78 |
| April 1991 | $4.88 | $12.39 |
| March 1991 | $4.83 | $12.26 |
| February 1991 | $4.58 | $11.60 |
| January 1991 | $4.91 | $12.45 |
| December 1990 | $4.33 | $10.99 |
| November 1990 | $3.96 | $10.04 |
| October 1990 | $3.82 | $9.68 |
| September 1990 | $4.32 | $10.95 |
| August 1990 | $4.41 | $11.18 |
| July 1990 | $4.59 | $11.64 |
| June 1990 | $4.76 | $12.06 |
| May 1990 | $4.86 | $12.32 |
| April 1990 | $4.65 | $11.80 |
| March 1990 | $4.64 | $11.77 |
| February 1990 | $4.60 | $11.67 |
| January 1990 | $4.56 | $11.57 |
| December 1989 | $4.73 | $12 |
| November 1989 | $4.28 | $10.86 |
| October 1989 | $5.18 | $13.14 |
| September 1989 | $5.63 | $14.28 |
| August 1989 | $6.05 | $15.35 |
| July 1989 | $6.14 | $15.58 |
| June 1989 | $5.87 | $14.90 |
| May 1989 | $5.80 | $14.70 |
| April 1989 | $5.55 | $14.08 |
| March 1989 | $5.19 | $13.17 |
| February 1989 | $5.42 | $13.76 |
| January 1989 | $5.80 | $14.70 |
| December 1988 | $5.51 | $13.98 |
| November 1988 | $5.58 | $14.15 |
| October 1988 | $5.68 | $14.41 |
| September 1988 | $5.36 | $13.59 |
| August 1988 | $4.88 | $12.39 |
| July 1988 | $5.15 | $13.07 |
| June 1988 | $5.06 | $12.84 |
| May 1988 | $5.08 | $12.88 |
| April 1988 | $4.90 | $12.42 |
| March 1988 | $4.82 | $12.22 |
| February 1988 | $5.13 | $13.01 |
| January 1988 | $5.69 | $14.44 |
| December 1987 | $5.63 | $14.28 |
| November 1987 | $4.88 | $12.39 |
| October 1987 | $5.27 | $13.37 |
| September 1987 | $6.97 | $17.67 |
| August 1987 | $6.80 | $17.24 |
| July 1987 | $6.92 | $17.54 |
| June 1987 | $6.50 | $16.50 |
| May 1987 | $6.13 | $15.55 |
| April 1987 | $6.27 | $15.91 |
| March 1987 | $6.57 | $16.66 |
| February 1987 | $6.32 | $16.02 |
| January 1987 | $6 | $15.21 |
| December 1986 | $5.41 | $13.72 |
| November 1986 | $5.53 | $14.03 |
| October 1986 | $5.53 | $14.02 |
| September 1986 | $5.22 | $13.24 |
| August 1986 | $5.89 | $14.93 |
| July 1986 | $5.51 | $13.98 |
| June 1986 | $6.09 | $15.45 |
| May 1986 | $5.71 | $14.49 |
| April 1986 | $5.37 | $13.63 |
| March 1986 | $5.40 | $13.71 |
| February 1986 | $5.09 | $12.91 |
| January 1986 | $4.54 | $11.51 |
| December 1985 | $4.31 | $10.92 |
| November 1985 | $4.12 | $10.45 |
| October 1985 | $3.86 | $9.78 |
| September 1985 | $3.65 | $9.26 |
| August 1985 | $3.86 | $9.78 |
| July 1985 | $3.95 | $10.02 |
| June 1985 | $4.07 | $10.33 |
| May 1985 | $4.10 | $10.40 |
| April 1985 | $3.68 | $9.32 |
| March 1985 | $3.70 | $9.39 |
| February 1985 | $3.59 | $9.10 |
| January 1985 | $3.60 | $9.13 |
| December 1984 | $3.37 | $8.56 |
| November 1984 | $3.18 | $8.05 |
MCO
List: Contenders
Price: $381.21
52 week price:
Dividend Yield: 0.01%
5-year range yield:
Forward Dividend Yield: 0.89%
Payout Ratio: 42.08%
Payout Ratio Range:
Dividend Per Share: 3.40 USD
Earnings Per Share: 8.75 USD
P/E Ratio: 49.26
Exchange: NYQ
Sector: Financial Services
Industry: Financial Data & Stock Exchanges
Volume: 374075
Ebitda: 512.7 millionMarket Capitalization: 71.6 billion
Average Dividend Frequency: 4
Years Paying Dividends: 32
DGR3: 11.69%
DGR5: 12.69%
DGR10: 15.90%
DGR20: 19.65%