Moody's Corporation
MCO Real Time Price USD
N/A
N/A
N/A
...
Overview
Financials
Forecast
Insiders
Institutions
Compensation
Government
Ownership
News
Income
Balance Sheet
Cash Flow
Revenue Breakdown
Recent trades of MCO by members of U.S. Congress
MCO Stock Insider Trading Activity
Follow @QuiverQuant for major insider updates
---
Closing Price
Purchase
Sale
|
Name
|
Type
|
Shares
|
Price
|
Shares Held
|
Date
|
Reported
|
|---|
MCO Stock Institutional Owners
|
Investor
|
Shares
|
Change in Shares
|
Market Value
|
Date
|
Reported
|
|---|
MCO Derivatives Institutional Owners
|
Investor
|
Type
|
Shares
|
Change in Shares
|
Market Value
|
Date
|
Reported
|
|---|
Recently reported changes in MCO holdings by institutional investors
Quarterly net insider trading by MCO's directors and management
* Insider trading data parsed from SEC Form 4 filings by Quiver Quantitative. Sign up for the Quiver API for real-time access.
- 1M
- 3M
- 6M
- YTD
- 1Y
- 2Y
- 5Y
- MAX
About
Backtest Start Date
Key Metrics
Return (1d)
Return (30d)
Return (1Y)
CAGR (Total)
Max Drawdown
Beta
Alpha
Sharpe Ratio
Win Rate
Average Win
Average Loss
Annual Volatility
Annual Std Dev
Information Ratio
Treynor Ratio
Total Trades
Metrics Definitions
Disclaimer: The performance results shown are based on historical backtesting and are hypothetical in nature. Backtested performance does not represent actual trading and does not account for all market factors that may affect execution, such as liquidity, slippage, and changing market conditions. Past performance is not necessarily indicative of future results. There is no guarantee that any trading strategy will be profitable or avoid losses.
-
Alpha
Measures a portfolio's risk-adjusted performance against that of its benchmark
Learn More about Alpha -
Annual Standard Deviation
Measures how much the portfolio's total return varies from its mean or average.
Learn More about Annual Standard Deviation -
Annual Volatility
A statistical measure of the dispersion of returns for the portfolio.
Learn More about Annual Volatility -
Average Win
The average return (%) for trades that resulted in a positive return.
-
Average Loss
The average return (%) for trades that resulted in a negative return.
-
Beta
A measure of the volatility of the portfolio compared to the market as a whole.
Learn More about Beta -
CAGR
CAGR (Compounded Annual Growth Rate), is the historical annualized rate of return for an investment strategy, throughout the backtest period.
Learn More about CAGR -
Information Ratio
A measurement of portfolio returns beyond the returns of its benchmark compared to the volatility of those returns.
Learn More about Information Ratio -
Max Drawdown
the maximum observed loss from a peak to a trough of a portfolio, before a new peak is attained.
Learn More about Max Drawdown -
Sharpe Ratio
The Sharpe Ratio is a measure of historical risk-adjusted return, which quantifies the amount of return that an investor received per unit of risk.
Learn More about Sharpe Ratio -
Total Trades
The total number of trades made by this strategy.
-
Treynor Ratio
Attempts to measure how successful an investment is in providing compensation to investors for taking on investment risk.
Learn More about Treynor Ratio -
Win Rate
The percentage of total trades that resulted in a positive return.
Subscribe to Quiver Premium for insider trading alerts
Be the first to see our newest insights and key updates across all datasets.
Government lobbying spending instances
-
$300,000 Jul 20, 2026 Issue: Financial Institutions/Investments/Securities Insurance Natural Resources
-
$360,000 Apr 20, 2026 Issue: Financial Institutions/Investments/Securities
-
$190,000 Jan 20, 2026 Issue: Financial Institutions/Investments/Securities
-
$170,000 Oct 20, 2025 Issue: Financial Institutions/Investments/Securities Economics/Economic Development Environment/Superfund Budget/Appropriations
-
$170,000 Jul 21, 2025 Issue: Economics/Economic Development Insurance Financial Institutions/Investments/Securities
-
$310,000 Apr 21, 2025 Issue: Financial Institutions/Investments/Securities Economics/Economic Development Insurance
-
$100,000 Jan 21, 2025 Issue: Financial Institutions/Investments/Securities Economics/Economic Development Insurance
-
$190,000 Jan 21, 2025 Issue: Financial Institutions/Investments/Securities Economics/Economic Development Insurance
-
$60,000 Oct 23, 2024 Issue: Financial Institutions/Investments/Securities Economics/Economic Development Insurance Banking
-
$120,000 Oct 21, 2024 Issue: Insurance Economics/Economic Development Financial Institutions/Investments/Securities
-
$90,000 Jan 22, 2024 Issue: Economics/Economic Development Financial Institutions/Investments/Securities
-
$100,000 Oct 20, 2023 Issue: Science/Technology Agriculture Economics/Economic Development Financial Institutions/Investments/Securities
-
$90,000 Jul 20, 2023 Issue: Economics/Economic Development Financial Institutions/Investments/Securities
-
$120,000 Jan 20, 2023 Issue: Telecommunications Science/Technology Environment/Superfund Urban Development/Municipalities Economics/Economic Development Financial Institutions/Investments/Securities
-
$210,000 Oct 20, 2022 Issue: Telecommunications Science/Technology Environment/Superfund Urban Development/Municipalities Economics/Economic Development Financial Institutions/Investments/Securities
-
$140,000 Jul 20, 2022 Issue: Homeland Security Telecommunications Science/Technology Environment/Superfund Urban Development/Municipalities Economics/Economic Development Financial Institutions/Investments/Securities
-
$150,000 Apr 20, 2022 Issue: Financial Institutions/Investments/Securities
-
$520,000 Jan 20, 2022 Issue: FINANCIAL INSTITUTIONS/INVESTMENTS/SECURITIES
-
$60,000 Oct 15, 2021 Issue: Banking Financial Institutions/Investments/Securities
-
$60,000 Jul 21, 2021 Issue: Banking Financial Institutions/Investments/Securities
-
$60,000 Apr 16, 2021 Issue: Financial Institutions/Investments/Securities Banking
-
$60,000 Jan 18, 2021 Issue: Financial Institutions/Investments/Securities Banking
-
$60,000 Oct 20, 2020 Issue: Financial Institutions/Investments/Securities Banking
-
$60,000 Jul 17, 2020 Issue: Financial Institutions/Investments/Securities Banking
-
$20,000 Jun 12, 2020 Issue: Banking Financial Institutions/Investments/Securities
-
$30,000 Apr 20, 2020 Issue: None
-
$30,000 Jan 17, 2020 Issue: Financial Institutions/Investments/Securities
-
$30,000 Oct 21, 2019 Issue: Economics/Economic Development Trade (domestic/foreign) Government Issues
-
$30,000 Jul 22, 2019 Issue: Government Issues Trade (domestic/foreign) Economics/Economic Development
-
$60,000 Jan 22, 2019 Issue: Financial Institutions/Investments/Securities
-
$50,000 Oct 22, 2018 Issue: Financial Institutions/Investments/Securities
-
$50,000 Jul 20, 2018 Issue: Financial Institutions/Investments/Securities
-
$80,000 Apr 17, 2018 Issue: Financial Institutions/Investments/Securities
-
$70,000 Jan 11, 2018 Issue: Financial Institutions/Investments/Securities
-
$90,000 Oct 09, 2017 Issue: Financial Institutions/Investments/Securities
-
$120,000 Jul 17, 2017 Issue: Financial Institutions/Investments/Securities
-
$60,000 Apr 12, 2017 Issue: Financial Institutions/Investments/Securities
-
$60,000 Jan 12, 2017 Issue: Financial Institutions/Investments/Securities
-
$50,000 Oct 14, 2016 Issue: Financial Institutions/Investments/Securities
-
$60,000 Jul 18, 2016 Issue: Financial Institutions/Investments/Securities
-
$70,000 Apr 19, 2016 Issue: Financial Institutions/Investments/Securities
-
$80,000 Jan 20, 2016 Issue: Financial Institutions/Investments/Securities
-
$80,000 Oct 20, 2015 Issue: Financial Institutions/Investments/Securities
-
$100,000 Jul 20, 2015 Issue: Financial Institutions/Investments/Securities
-
$90,000 Apr 18, 2015 Issue: Financial Institutions/Investments/Securities
-
$80,000 Jan 18, 2015 Issue: Financial Institutions/Investments/Securities
-
$130,000 Oct 20, 2014 Issue: Financial Institutions/Investments/Securities
-
$200,000 Jul 21, 2014 Issue: Financial Institutions/Investments/Securities
-
$200,000 Apr 21, 2014 Issue: Financial Institutions/Investments/Securities
-
$200,000 Jan 19, 2014 Issue: Financial Institutions/Investments/Securities
-
$190,000 Oct 19, 2013 Issue: Financial Institutions/Investments/Securities
-
$190,000 Jul 20, 2013 Issue: Financial Institutions/Investments/Securities
-
$180,000 Apr 22, 2013 Issue: Financial Institutions/Investments/Securities
-
$180,000 Jan 20, 2013 Issue: Financial Institutions/Investments/Securities
-
$190,000 Oct 22, 2012 Issue: Financial Institutions/Investments/Securities
-
$190,000 Jul 20, 2012 Issue: Financial Institutions/Investments/Securities
-
$110,000 Apr 20, 2012 Issue: Financial Institutions/Investments/Securities
-
$210,000 Jan 19, 2012 Issue: Financial Institutions/Investments/Securities
-
$330,000 Oct 20, 2011 Issue: Financial Institutions/Investments/Securities
-
$360,000 Jul 19, 2011 Issue: Financial Institutions/Investments/Securities
-
$250,000 Apr 19, 2011 Issue: Financial Institutions/Investments/Securities
-
$200,000 Jan 16, 2011 Issue: Financial Institutions/Investments/Securities
-
$460,000 Oct 19, 2010 Issue: Financial Institutions/Investments/Securities
-
$450,000 Jul 17, 2010 Issue: Financial Institutions/Investments/Securities
-
$420,000 Apr 20, 2010 Issue: Financial Institutions/Investments/Securities
-
$420,000 Jan 20, 2010 Issue: Financial Institutions/Investments/Securities
-
$350,000 Oct 19, 2009 Issue: Financial Institutions/Investments/Securities
-
$290,000 Jul 18, 2009 Issue: Financial Institutions/Investments/Securities
-
$180,000 Apr 20, 2009 Issue: Financial Institutions/Investments/Securities
-
$130,000 Jan 21, 2009 Issue: Financial Institutions/Investments/Securities
-
$420,000 Oct 21, 2008 Issue: Banking
-
$200,000 Oct 19, 2008 Issue: Financial Institutions/Investments/Securities
-
$230,000 Jul 19, 2008 Issue: Financial Institutions/Investments/Securities
-
$150,000 Apr 21, 2008 Issue: Financial Institutions/Investments/Securities
-
$300,000 Aug 13, 2007 Issue: Banking
-
$480,000 Feb 13, 2007 Issue: Banking
-
$340,000 Aug 09, 2006 Issue: Financial Institutions/Investments/Securities Banking
-
$220,000 Feb 13, 2006 Issue: Financial Institutions/Investments/Securities Banking
-
$280,000 Aug 22, 2005 Issue: Banking Financial Institutions/Investments/Securities
-
$180,000 Feb 15, 2005 Issue: Banking Financial Institutions/Investments/Securities
-
$180,000 Aug 17, 2004 Issue: Financial Institutions/Investments/Securities Banking
-
$180,000 Feb 17, 2004 Issue: Banking Financial Institutions/Investments/Securities
-
$180,000 Aug 14, 2003 Issue: Financial Institutions/Investments/Securities Banking
-
$180,000 Feb 14, 2003 Issue: Banking Financial Institutions/Investments/Securities
-
$140,000 Aug 14, 2002 Issue: Financial Institutions/Investments/Securities Banking
Former government officials who have lobbied for MCO
20 former government officials from 15 congressional offices at 6 lobbying firms have lobbied for MCO, most recently Jul 20, 2026.
-
Saathvik Alety House Staff Assistant, Rep. Judy Biggert; Communications Director and Legislative Assistant, Rep. Ed Royce; Legislative Assistant, Sen. Tim Scott; Subcommittee Staff Director, Senate Banking Subcommittee on Housing, Transportation, and Community -
Douglas Nappi Senate General Counsel, Counsel US Senate Committee on Banking, Housing & Urban Affairs
-
Christopher Matthiesen House Chief of Staff, Rep. Kosmas; LD, Rep. Lampson; Staff Assistant, Minority Leader Pelosi -
Clifford Roberti House Dep. Chief of Staff, Rep. Randy Neugebauer, Senior Policy Advisory, House Committee on Financial Services, Professional Staff Member, House, Committee on Financial Services. -
Brian Conlan Senate Legislative Correspondent, Legislative Assistant-Office of Congresswoman Tammy Baldwin; Legislative Aide, Legislative Assistant, Senior Economic Policy Advisor, Deputy Legislative Director-Office of Senator Tammy Baldwin -
Sam Geduldig Senate New Senior Advisor, Majority Whip Roy Blunt 2003-2006 -
Scott Riplinger House New (4) Legislative Assistant, Rep. Dean Heller, 2007 - 2011; Shared Employee and Staff Assistant, U.S. House Small Business Committee, Rep. Don Manzullo, 2005 - 2007. -
Ja'Ron Smith Senate New Professional Policy Staff, Republican Study Committee 2011-2013; Legislative Asst. to Senator Tim Scott 2013 - 2015; Member Services Staff, House Financial Services Committee 2015; Deputy Asst. and Special Asst. to President Donald Trump 2017-2020.
MCO Estimated quarterly lobbying spending
MCO Revenue by Segment or Geography
By Segment
By Geography
MCO Income Statement
MCO Balance Sheet
MCO Cash Flow
U.S. Patents
New MCO patent grants
Government Contracts
Federal grants, loans, and purchases
- $630,000 2026-09-12 00:00:00 Agency: Department of the Treasury
- $302,693 2026-08-31 00:00:00 Agency: Pension Benefit Guaranty Corporation
- $59,000 2026-08-21 00:00:00 Agency: Department of Commerce
- $232,834 2026-07-28 00:00:00 Agency: Department of the Interior
- $22,008 2026-06-23 00:00:00 Agency: Consumer Product Safety Commission
- $220,000 2026-05-28 00:00:00 Agency: U.S. International Development Finance Corporation
- $96,395 2026-04-02 00:00:00 Agency: Department of Housing and Urban Development
- $42,968 2026-02-14 00:00:00 Agency: Department of Energy
- $53,852 2025-09-30 00:00:00 Agency: Social Security Administration
- $5,500,000 2025-09-29 00:00:00 Agency: Department of Agriculture
- $525,000 2025-09-25 00:00:00 Agency: Department of Agriculture
- $293,000 2025-09-24 00:00:00 Agency: Department of Energy
- $8,680 2025-07-18 00:00:00 Agency: Department of Defense
- $14,340 2025-06-25 00:00:00 Agency: Corps of Engineers - Civil Works
- $0 2025-06-20 00:00:00 Agency: Export-Import Bank of the United States
- $56,110 2025-05-30 00:00:00 Agency: Environmental Protection Agency
- $40,000 2025-02-13 00:00:00 Agency: National Aeronautics and Space Administration
- $71,914 2025-02-05 00:00:00 Agency: General Services Administration
- $33,774 2025-01-29 00:00:00 Agency: Department of the Treasury
- $498,886 2024-12-17 00:00:00 Agency: Department of the Treasury
- $393,660 2024-09-19 00:00:00 Agency: Department of Commerce
- $393,660 2024-09-19 00:00:00 Agency: Department of Commerce
- $420,335 2024-09-12 00:00:00 Agency: Department of Commerce
- $345,780 2024-09-12 00:00:00 Agency: U.S. International Development Finance Corporation
- $95,147 2024-08-28 00:00:00 Agency: General Services Administration
- $429,858 2024-08-22 00:00:00 Agency: International Trade Commission
- $5,703 2024-04-25 00:00:00 Agency: Department of Commerce
- $24,017 2024-04-04 00:00:00 Agency: Department of Commerce
- $115,440 2024-03-05 00:00:00 Agency: Department of Energy
- $448,262 2024-03-05 00:00:00 Agency: Consumer Financial Protection Bureau
- $1,046,020 2023-12-21 00:00:00 Agency: Department of Housing and Urban Development
- $616,482 2023-10-27 00:00:00 Agency: Department of Housing and Urban Development
- $390,992 2023-09-29 00:00:00 Agency: Department of Housing and Urban Development
- $50,000 2023-09-19 00:00:00 Agency: Department of Commerce
- $6,500 2023-08-22 00:00:00 Agency: Department of Justice
- $470,440 2023-08-09 00:00:00 Agency: Department of the Treasury
- $630,122 2023-06-15 00:00:00 Agency: Department of the Treasury
- $127,186 2023-06-09 00:00:00 Agency: Department of the Treasury
- $285,644 2023-03-07 00:00:00 Agency: Department of the Treasury
- $290,000 2023-02-17 00:00:00 Agency: U.S. INTERNATIONAL DEVELOPMENT FINANCE CORPORATION (DFC)
- $20,974 2023-02-17 00:00:00 Agency: EXPORT-IMPORT BANK OF THE UNITED STATES (EXIM)
- $513,724 2023-01-31 00:00:00 Agency: DEPARTMENT OF THE TREASURY (TREAS)
- $5,457 2023-01-01 00:00:00 Agency: DEPARTMENT OF COMMERCE (DOC)
- $71,830 2022-12-22 00:00:00 Agency: DEPARTMENT OF THE TREASURY (TREAS)
- $96,594 2022-12-13 00:00:00 Agency: DEPARTMENT OF THE TREASURY (TREAS)
- $228,852 2022-10-26 00:00:00 Agency: DEPARTMENT OF HOUSING AND URBAN DEVELOPMENT (HUD)
- $28,505 2022-09-27 00:00:00 Agency: EXPORT-IMPORT BANK OF THE UNITED STATES (EXIM)
- $435,593 2022-09-26 00:00:00 Agency: DEPARTMENT OF THE TREASURY (TREAS)
- $841,460 2022-09-23 00:00:00 Agency: DEPARTMENT OF AGRICULTURE (USDA)
- $369,921 2022-09-22 00:00:00 Agency: U.S. INTERNATIONAL DEVELOPMENT FINANCE CORPORATION (DFC)
Government Contracts
Estimated quarterly amount awarded to MCO from public contracts
MCO News
Recent insights relating to MCO
CNBC Recommendations
Recent picks made for MCO stock on CNBC
Top ETF Holders
ETFs with the largest estimated holdings in MCO
MCO Analyst Ratings
MCO Stock Forecasts
...
- ... Highest Price Target
- ... Median Price Target
- ... Lowest Price Target
MCO Analyst Forecasts
|
Analyst
|
Firm
|
Current
|
Previous
|
Date
|
|---|
Frequently Asked Questions
- Is $MCO stock a Buy, Sell, or Hold?
- What is the price target for $MCO stock?
* Analyst consensus is not financial advice. Please see our data disclaimers .
MCO Top Shareholders
|
Shareholder
|
Shares Held
|
|---|
Frequently Asked Questions
- Who owns $MCO stock?
- Who owns the most shares of $MCO stock?
- What funds own $MCO stock?
* These are estimates based on data taken from SEC filings. There may be inaccuracies due to parsing errors, accidental double-counting, incorrect classification of indirectly owned shares, or any other number of issues.
MCO Stock Smart Score
The Quiver Smart Score combines our data on Congress Trading, Lobbying, Insider Trading, CNBC Mentions and more to provide a comprehensive view of the strength of a stock's underlying data.
The Smart Score grades stocks on a scale of 1 (weakest) to 10 (strongest) based on the strength of the underlying data.
?
Sign Up to view MCO Smart Score
Score Breakdown
Bull Case vs Bear Case
See concise summaries of analyst reports, presenting both bullish and bearish arguments for a stock.
Example:
Bulls Say:
The Bulls Say summary highlights positive aspects of the stock.
Bears Say:
The Bears Say summary points out potential risks and negative aspects of the stock.
Show More
About MCO
Moody's, along with S&P Ratings, is a leading provider of credit ratings on fixed-income securities. The ratings segment, Moody's Investors Service, includes corporates, structured finance, financial institutions, and public finance ratings. MIS represents a majority of the firm's profit and often (depending on bond issuance levels) a majority of the firm's revenue. The other segment, Moody's Analytics, consists of decision solutions, research and insights, and data and information.
- Address New York, NY
- Market Cap 81.3 billion
- Employees 5,300
- Industrial Classification Services-Consumer Credit Reporting, Collection Agencies
Moody's Corporation (MCO) Historical Stock Prices
Moody's Corporation (MCO) closed at $469.25 on September 22, 2026. Over the past year its adjusted close ranged from $409.47 to $535.99. Daily prices go back to January 2, 2014, 3,199 trading days in all.
- 1 month-6.77%
- 3 months+5.92%
- Year to date-7.52%
- 1 year-3.06%
- 3 years+48.29%
- 5 years+30.25%
- Max+593.62%
See every congressional and insider trade on the MCO price chart
Quiver Premium charts MCO's full daily history since 2014 with each congressional purchase and sale and every open-market insider purchase marked on the price line, with hover details for each trade.
Upgrade to Premium| Date | Open | High | Low | Close | Adj. Close | Volume |
|---|---|---|---|---|---|---|
| Sep 22, 2026 | 471.17 | 475.00 | 466.55 | 469.25 | 469.25 | 761,822 |
| Sep 21, 2026 | 472.87 | 474.15 | 466.39 | 467.22 | 467.22 | 685,139 |
| Sep 18, 2026 | 460.00 | 470.99 | 456.97 | 468.59 | 468.59 | 1,409,295 |
| Sep 17, 2026 | 467.83 | 469.18 | 461.86 | 461.88 | 461.88 | 634,396 |
| Sep 16, 2026 | 468.85 | 471.73 | 462.65 | 465.30 | 465.30 | 720,653 |
| Sep 15, 2026 | 474.00 | 474.51 | 466.03 | 467.16 | 467.16 | 649,508 |
| Sep 14, 2026 | 479.18 | 485.84 | 473.20 | 477.93 | 477.93 | 638,062 |
| Sep 11, 2026 | 472.32 | 475.50 | 467.36 | 474.95 | 474.95 | 773,414 |
| Sep 10, 2026 | 473.32 | 474.50 | 466.43 | 467.36 | 467.36 | 592,655 |
| Sep 9, 2026 | 479.01 | 479.01 | 473.18 | 474.57 | 474.57 | 723,313 |
| Sep 8, 2026 | 489.70 | 489.75 | 479.09 | 481.25 | 481.25 | 624,398 |
| Sep 4, 2026 | 492.02 | 495.64 | 489.61 | 493.55 | 493.55 | 424,845 |
| Sep 3, 2026 | 496.13 | 507.65 | 493.79 | 504.30 | 504.30 | 500,961 |
| Sep 2, 2026 | 492.46 | 494.76 | 484.45 | 490.00 | 490.00 | 661,742 |
| Sep 1, 2026 | 501.89 | 505.23 | 493.76 | 494.71 | 494.71 | 971,561 |
| Aug 31, 2026 | 511.33 | 511.94 | 502.61 | 504.64 | 504.64 | 858,018 |
| Aug 28, 2026 | 510.33 | 517.14 | 505.86 | 514.95 | 514.95 | 471,694 |
| Aug 27, 2026 | 514.00 | 520.67 | 508.61 | 509.02 | 509.02 | 561,648 |
| Aug 26, 2026 | 512.31 | 520.59 | 511.35 | 514.55 | 514.55 | 756,474 |
| Aug 25, 2026 | 507.51 | 514.36 | 501.01 | 513.11 | 513.11 | 693,929 |
| Aug 24, 2026 | 505.00 | 512.56 | 503.47 | 511.35 | 511.35 | 655,919 |
| Aug 21, 2026 | 500.99 | 506.56 | 498.45 | 503.32 | 503.32 | 713,501 |
| Aug 20, 2026 | 496.96 | 503.67 | 495.27 | 498.77 | 498.77 | 736,974 |
| Aug 19, 2026 | 487.45 | 506.49 | 485.23 | 497.03 | 497.03 | 956,690 |
| Aug 18, 2026 | 480.69 | 490.75 | 478.69 | 485.79 | 485.79 | 523,790 |
| Aug 17, 2026 | 481.17 | 483.68 | 477.14 | 477.17 | 477.17 | 684,174 |
| Aug 14, 2026$1.03 dividend | 487.11 | 488.21 | 480.34 | 484.96 | 484.96 | 517,986 |
| Aug 13, 2026 | 479.04 | 489.70 | 475.31 | 488.42 | 487.38 | 580,644 |
| Aug 12, 2026 | 474.16 | 481.58 | 473.27 | 477.84 | 476.83 | 813,819 |
| Aug 11, 2026 | 476.75 | 480.85 | 473.62 | 476.48 | 475.47 | 846,294 |
| Aug 10, 2026 | 474.93 | 481.10 | 474.93 | 478.14 | 477.13 | 686,647 |
| Aug 7, 2026 | 473.00 | 480.71 | 472.33 | 477.75 | 476.74 | 696,258 |
| Aug 6, 2026 | 481.73 | 485.06 | 470.52 | 473.13 | 472.13 | 821,018 |
| Aug 5, 2026 | 488.25 | 489.95 | 479.27 | 483.98 | 482.95 | 789,791 |
| Aug 4, 2026 | 479.69 | 486.87 | 479.69 | 483.67 | 482.64 | 541,736 |
| Aug 3, 2026 | 484.13 | 491.10 | 477.16 | 483.36 | 482.34 | 699,995 |
| Jul 31, 2026 | 477.89 | 481.59 | 471.78 | 478.38 | 477.37 | 844,184 |
| Jul 30, 2026 | 478.91 | 483.24 | 470.49 | 482.26 | 481.24 | 823,346 |
| Jul 29, 2026 | 484.17 | 489.61 | 480.88 | 483.24 | 482.22 | 938,030 |
| Jul 28, 2026 | 486.06 | 488.81 | 478.33 | 484.20 | 483.17 | 1,011,457 |
| Jul 27, 2026 | 478.97 | 491.22 | 478.27 | 485.96 | 484.93 | 905,000 |
| Jul 24, 2026 | 475.91 | 479.20 | 468.37 | 471.50 | 470.50 | 935,479 |
| Jul 23, 2026 | 480.00 | 484.47 | 472.01 | 472.24 | 471.24 | 1,046,063 |
| Jul 22, 2026 | 493.48 | 493.99 | 482.96 | 489.70 | 488.66 | 1,281,451 |
| Jul 21, 2026 | 491.68 | 496.87 | 482.69 | 490.77 | 489.73 | 1,434,292 |
| Jul 20, 2026 | 508.24 | 510.01 | 502.09 | 505.37 | 504.30 | 774,464 |
| Jul 17, 2026 | 517.96 | 523.31 | 507.32 | 510.86 | 509.78 | 1,326,262 |
| Jul 16, 2026 | 509.33 | 519.09 | 508.16 | 519.02 | 517.92 | 935,498 |
| Jul 15, 2026 | 498.76 | 512.00 | 497.37 | 504.46 | 503.39 | 832,911 |
| Jul 14, 2026 | 487.00 | 495.75 | 480.00 | 494.73 | 493.68 | 652,244 |
| Jul 13, 2026 | 491.72 | 497.82 | 491.71 | 495.72 | 494.67 | 568,846 |
| Jul 10, 2026 | 491.49 | 496.10 | 483.81 | 487.28 | 486.25 | 510,753 |
| Jul 9, 2026 | 482.30 | 487.37 | 478.27 | 487.02 | 485.99 | 528,424 |
| Jul 8, 2026 | 496.36 | 496.96 | 483.19 | 485.10 | 484.07 | 585,326 |
| Jul 7, 2026 | 501.46 | 504.91 | 498.11 | 500.49 | 499.43 | 824,116 |
| Jul 6, 2026 | 492.35 | 499.97 | 480.63 | 498.78 | 497.72 | 863,969 |
| Jul 2, 2026 | 474.27 | 490.74 | 474.27 | 490.51 | 489.47 | 933,224 |
| Jul 1, 2026 | 455.49 | 474.39 | 454.00 | 468.38 | 467.39 | 1,080,569 |
| Jun 30, 2026 | 450.28 | 457.54 | 447.14 | 452.92 | 451.96 | 1,031,929 |
| Jun 29, 2026 | 452.48 | 455.62 | 448.54 | 452.73 | 451.77 | 848,787 |
| Jun 26, 2026 | 437.85 | 451.85 | 437.51 | 450.01 | 449.06 | 2,819,882 |
| Jun 25, 2026 | 450.37 | 459.77 | 438.14 | 438.85 | 437.92 | 1,181,204 |
| Jun 24, 2026 | 446.26 | 455.95 | 443.24 | 449.79 | 448.84 | 972,073 |
| Jun 23, 2026 | 450.03 | 452.39 | 442.29 | 443.97 | 443.03 | 1,095,766 |
| Jun 22, 2026 | 448.64 | 453.82 | 445.24 | 447.33 | 446.38 | 969,610 |
| Jun 18, 2026 | 457.63 | 460.25 | 448.85 | 450.67 | 449.71 | 1,964,518 |
| Jun 17, 2026 | 466.50 | 472.43 | 455.73 | 456.22 | 455.25 | 1,285,417 |
| Jun 16, 2026 | 460.34 | 471.40 | 459.21 | 468.41 | 467.42 | 1,301,017 |
| Jun 15, 2026 | 450.76 | 460.88 | 450.71 | 454.06 | 453.10 | 964,896 |
| Jun 12, 2026 | 445.00 | 448.48 | 438.17 | 447.85 | 446.90 | 672,315 |
| Jun 11, 2026 | 449.59 | 450.50 | 438.41 | 441.82 | 440.88 | 1,174,753 |
| Jun 10, 2026 | 447.00 | 454.10 | 444.33 | 450.69 | 449.74 | 553,695 |
| Jun 9, 2026 | 443.71 | 452.50 | 441.70 | 449.94 | 448.99 | 901,115 |
| Jun 8, 2026 | 451.12 | 451.41 | 443.18 | 443.76 | 442.82 | 776,053 |
| Jun 5, 2026 | 451.69 | 454.22 | 447.85 | 451.35 | 450.39 | 660,533 |
| Jun 4, 2026 | 455.27 | 460.51 | 447.92 | 449.15 | 448.20 | 979,197 |
| Jun 3, 2026 | 450.00 | 451.01 | 441.79 | 448.39 | 447.44 | 853,957 |
| Jun 2, 2026 | 460.63 | 462.00 | 446.66 | 453.60 | 452.64 | 1,040,762 |
| Jun 1, 2026 | 453.67 | 465.67 | 448.96 | 464.20 | 463.22 | 894,135 |
| May 29, 2026 | 448.91 | 459.24 | 448.41 | 453.25 | 452.29 | 2,126,891 |
| May 28, 2026 | 454.12 | 455.75 | 447.84 | 450.45 | 449.50 | 1,003,800 |
| May 27, 2026 | 452.34 | 457.49 | 448.26 | 451.56 | 450.60 | 910,490 |
| May 26, 2026 | 450.24 | 454.81 | 446.43 | 451.10 | 450.14 | 842,698 |
| May 22, 2026 | 446.00 | 452.85 | 445.62 | 449.12 | 448.17 | 502,893 |
| May 21, 2026 | 440.18 | 447.56 | 436.20 | 445.37 | 444.43 | 1,046,695 |
| May 20, 2026 | 434.37 | 445.45 | 427.89 | 444.27 | 443.33 | 1,162,096 |
| May 19, 2026 | 445.74 | 448.00 | 434.29 | 434.49 | 433.57 | 1,316,429 |
| May 18, 2026 | 427.01 | 443.61 | 427.01 | 443.41 | 442.47 | 1,107,464 |
| May 15, 2026$1.03 dividend | 432.48 | 438.23 | 426.21 | 428.90 | 427.99 | 1,262,752 |
| May 14, 2026 | 440.51 | 443.45 | 432.37 | 432.68 | 430.73 | 1,109,080 |
| May 13, 2026 | 446.87 | 447.35 | 432.35 | 438.32 | 436.34 | 1,044,065 |
| May 12, 2026 | 449.61 | 458.67 | 447.21 | 451.75 | 449.71 | 1,030,717 |
| May 11, 2026 | 448.16 | 452.68 | 446.36 | 448.39 | 446.37 | 924,464 |
| May 8, 2026 | 457.10 | 459.14 | 446.96 | 451.32 | 449.29 | 762,816 |
| May 7, 2026 | 446.08 | 458.00 | 444.54 | 457.10 | 455.04 | 1,033,490 |
| May 6, 2026 | 458.29 | 459.99 | 446.88 | 448.64 | 446.62 | 1,216,699 |
| May 5, 2026 | 450.01 | 460.50 | 442.22 | 454.55 | 452.50 | 1,126,957 |
| May 4, 2026 | 453.97 | 460.83 | 449.18 | 449.56 | 447.53 | 771,941 |
| May 1, 2026 | 466.39 | 469.88 | 455.74 | 455.77 | 453.71 | 811,572 |
| Apr 30, 2026 | 456.94 | 462.81 | 453.94 | 461.85 | 459.77 | 1,070,811 |
| Apr 29, 2026 | 456.78 | 462.18 | 452.74 | 460.11 | 458.04 | 1,080,937 |
| Apr 28, 2026 | 464.94 | 470.64 | 457.53 | 457.99 | 455.92 | 1,281,576 |
| Apr 27, 2026 | 453.91 | 462.80 | 453.91 | 460.74 | 458.66 | 1,157,686 |
| Apr 24, 2026 | 453.10 | 458.85 | 453.10 | 456.05 | 453.99 | 792,898 |
| Apr 23, 2026 | 460.72 | 463.00 | 448.01 | 452.35 | 450.31 | 1,249,177 |
| Apr 22, 2026 | 474.27 | 482.54 | 464.57 | 466.72 | 464.62 | 1,583,165 |
| Apr 21, 2026 | 461.90 | 473.38 | 458.98 | 459.59 | 457.52 | 1,688,001 |
| Apr 20, 2026 | 453.68 | 461.02 | 452.66 | 459.91 | 457.84 | 1,209,121 |
| Apr 17, 2026 | 452.26 | 459.27 | 450.19 | 455.35 | 453.30 | 1,539,792 |
| Apr 16, 2026 | 450.00 | 455.36 | 446.78 | 448.42 | 446.40 | 932,141 |
| Apr 15, 2026 | 439.54 | 449.98 | 439.03 | 446.81 | 444.80 | 792,400 |
| Apr 14, 2026 | 440.65 | 443.91 | 436.22 | 438.06 | 436.08 | 890,245 |
| Apr 13, 2026 | 425.26 | 439.94 | 425.26 | 439.61 | 437.63 | 710,799 |
| Apr 10, 2026 | 436.19 | 438.87 | 424.40 | 427.41 | 425.48 | 1,061,872 |
| Apr 9, 2026 | 443.46 | 445.42 | 432.03 | 438.22 | 436.24 | 949,662 |
| Apr 8, 2026 | 450.25 | 454.92 | 445.42 | 447.62 | 445.60 | 786,656 |
| Apr 7, 2026 | 442.24 | 444.20 | 436.77 | 438.00 | 436.02 | 685,545 |
| Apr 6, 2026 | 439.18 | 445.52 | 438.46 | 444.10 | 442.10 | 457,180 |
| Apr 2, 2026 | 432.42 | 445.69 | 430.01 | 440.79 | 438.80 | 793,989 |
| Apr 1, 2026 | 437.77 | 440.52 | 425.97 | 438.78 | 436.80 | 1,111,741 |
| Mar 31, 2026 | 438.53 | 439.36 | 427.13 | 436.25 | 434.28 | 1,008,530 |
| Mar 30, 2026 | 428.95 | 435.69 | 427.32 | 432.05 | 430.10 | 950,686 |
| Mar 27, 2026 | 427.81 | 431.45 | 422.20 | 424.84 | 422.92 | 1,125,306 |
| Mar 26, 2026 | 423.98 | 435.09 | 423.98 | 432.28 | 430.33 | 1,280,969 |
| Mar 25, 2026 | 433.41 | 438.52 | 422.35 | 428.05 | 426.12 | 1,124,104 |
| Mar 24, 2026 | 436.77 | 436.77 | 426.49 | 428.46 | 426.53 | 1,393,257 |
| Mar 23, 2026 | 443.24 | 446.40 | 438.12 | 441.07 | 439.08 | 1,215,805 |
| Mar 20, 2026 | 435.58 | 439.33 | 432.29 | 435.12 | 433.16 | 1,899,954 |
| Mar 19, 2026 | 431.60 | 441.16 | 431.60 | 435.80 | 433.83 | 1,217,016 |
| Mar 18, 2026 | 435.87 | 444.36 | 434.85 | 438.67 | 436.69 | 1,432,054 |
| Mar 17, 2026 | 437.42 | 446.19 | 436.20 | 441.03 | 439.04 | 1,109,911 |
| Mar 16, 2026 | 433.80 | 439.06 | 432.24 | 432.69 | 430.74 | 1,129,534 |
| Mar 13, 2026 | 430.85 | 432.82 | 427.05 | 430.01 | 428.07 | 1,265,286 |
| Mar 12, 2026 | 439.05 | 439.05 | 422.16 | 426.47 | 424.55 | 2,460,144 |
| Mar 11, 2026 | 452.00 | 455.76 | 430.32 | 445.93 | 443.92 | 1,562,611 |
| Mar 10, 2026 | 461.25 | 461.25 | 447.64 | 452.23 | 450.19 | 1,283,018 |
| Mar 9, 2026 | 464.44 | 467.13 | 447.52 | 462.69 | 460.60 | 1,297,864 |
| Mar 6, 2026 | 463.95 | 472.71 | 460.50 | 471.97 | 469.84 | 1,434,603 |
| Mar 5, 2026 | 466.61 | 477.30 | 466.23 | 470.05 | 467.93 | 1,904,146 |
| Mar 4, 2026 | 465.87 | 475.97 | 463.73 | 471.01 | 468.89 | 1,395,078 |
| Mar 3, 2026 | 458.23 | 469.00 | 454.40 | 464.30 | 462.21 | 1,786,400 |
| Mar 2, 2026$1.03 dividend | 469.50 | 471.98 | 463.00 | 466.10 | 464.00 | 1,974,150 |
| Feb 27, 2026 | 475.06 | 483.92 | 473.06 | 477.59 | 474.39 | 1,788,397 |
| Feb 26, 2026 | 467.89 | 481.80 | 467.89 | 479.47 | 476.25 | 1,744,551 |
| Feb 25, 2026 | 455.00 | 466.05 | 454.49 | 463.37 | 460.26 | 1,753,033 |
| Feb 24, 2026 | 438.02 | 453.13 | 436.85 | 452.57 | 449.54 | 1,506,923 |
| Feb 23, 2026 | 445.08 | 451.11 | 436.29 | 437.11 | 434.18 | 1,405,123 |
| Feb 20, 2026 | 446.75 | 451.93 | 441.93 | 447.82 | 444.82 | 1,064,935 |
| Feb 19, 2026 | 453.23 | 453.23 | 441.30 | 449.29 | 446.28 | 1,606,146 |
| Feb 18, 2026 | 438.84 | 451.99 | 434.50 | 450.76 | 447.74 | 2,359,951 |
| Feb 17, 2026 | 430.25 | 433.53 | 420.75 | 423.22 | 420.38 | 1,933,428 |
| Feb 13, 2026 | 416.25 | 430.80 | 416.25 | 426.44 | 423.58 | 2,273,122 |
| Feb 12, 2026 | 413.14 | 417.73 | 402.28 | 415.09 | 412.31 | 2,082,835 |
| Feb 11, 2026 | 418.37 | 423.47 | 410.57 | 412.23 | 409.47 | 2,002,878 |
| Feb 10, 2026 | 416.29 | 426.30 | 408.94 | 418.96 | 416.15 | 3,939,528 |
| Feb 9, 2026 | 452.04 | 456.34 | 446.10 | 449.47 | 446.46 | 1,887,950 |
| Feb 6, 2026 | 461.48 | 465.57 | 447.51 | 452.49 | 449.46 | 1,836,566 |
| Feb 5, 2026 | 465.84 | 471.90 | 442.70 | 457.70 | 454.63 | 2,568,818 |
| Feb 4, 2026 | 467.43 | 467.59 | 450.15 | 461.21 | 458.12 | 3,180,516 |
| Feb 3, 2026 | 502.71 | 502.71 | 469.63 | 471.05 | 467.89 | 2,247,951 |
| Feb 2, 2026 | 516.15 | 521.27 | 513.29 | 517.05 | 513.58 | 806,204 |
| Jan 30, 2026 | 513.01 | 518.89 | 509.99 | 515.56 | 512.10 | 662,231 |
| Jan 29, 2026 | 517.46 | 521.29 | 509.56 | 515.45 | 511.99 | 904,603 |
| Jan 28, 2026 | 516.71 | 521.24 | 513.88 | 516.62 | 513.16 | 726,583 |
| Jan 27, 2026 | 523.71 | 525.93 | 518.34 | 518.87 | 515.39 | 727,816 |
| Jan 26, 2026 | 524.55 | 528.73 | 521.00 | 525.42 | 521.90 | 445,617 |
| Jan 23, 2026 | 528.91 | 531.95 | 521.23 | 524.04 | 520.53 | 590,815 |
| Jan 22, 2026 | 528.19 | 533.84 | 526.03 | 530.24 | 526.68 | 612,453 |
| Jan 21, 2026 | 520.11 | 530.54 | 518.68 | 524.82 | 521.30 | 611,143 |
| Jan 20, 2026 | 528.89 | 534.60 | 514.29 | 517.30 | 513.83 | 950,511 |
| Jan 16, 2026 | 539.60 | 541.30 | 534.59 | 538.92 | 535.31 | 651,867 |
| Jan 15, 2026 | 538.27 | 546.88 | 536.32 | 539.61 | 535.99 | 701,287 |
| Jan 14, 2026 | 531.90 | 537.57 | 529.00 | 535.98 | 532.39 | 671,110 |
| Jan 13, 2026 | 535.82 | 535.93 | 527.79 | 534.90 | 531.31 | 755,829 |
| Jan 12, 2026 | 527.47 | 536.24 | 526.50 | 535.12 | 531.53 | 657,095 |
| Jan 9, 2026 | 531.30 | 537.27 | 530.88 | 531.61 | 528.05 | 653,998 |
| Jan 8, 2026 | 530.49 | 537.14 | 529.56 | 531.17 | 527.61 | 660,305 |
| Jan 7, 2026 | 535.28 | 540.00 | 531.30 | 531.44 | 527.88 | 681,672 |
| Jan 6, 2026 | 526.55 | 534.19 | 524.25 | 532.90 | 529.33 | 788,985 |
| Jan 5, 2026 | 502.50 | 533.04 | 500.00 | 526.88 | 523.35 | 1,284,424 |
| Jan 2, 2026 | 509.72 | 510.23 | 496.59 | 498.98 | 495.63 | 753,560 |
| Dec 31, 2025 | 514.82 | 516.41 | 510.78 | 510.85 | 507.43 | 519,157 |
| Dec 30, 2025 | 517.00 | 519.06 | 515.31 | 515.75 | 512.29 | 546,804 |
| Dec 29, 2025 | 520.65 | 522.35 | 518.27 | 519.06 | 515.58 | 361,169 |
| Dec 26, 2025 | 517.20 | 520.88 | 515.91 | 520.04 | 516.55 | 347,709 |
| Dec 24, 2025 | 516.00 | 518.76 | 513.52 | 517.28 | 513.81 | 294,467 |
| Dec 23, 2025 | 508.87 | 515.89 | 508.26 | 515.39 | 511.93 | 568,755 |
| Dec 22, 2025 | 501.57 | 512.51 | 499.99 | 509.65 | 506.23 | 540,683 |
| Dec 19, 2025 | 498.71 | 505.20 | 498.64 | 503.08 | 499.71 | 1,297,074 |
| Dec 18, 2025 | 501.93 | 505.57 | 497.26 | 497.69 | 494.35 | 1,092,583 |
| Dec 17, 2025 | 491.65 | 503.91 | 491.30 | 499.02 | 495.67 | 1,279,281 |
| Dec 16, 2025 | 494.49 | 498.59 | 491.42 | 493.00 | 489.69 | 892,820 |
| Dec 15, 2025 | 490.00 | 490.00 | 486.14 | 487.50 | 484.23 | 1,028,178 |
| Dec 12, 2025 | 486.16 | 489.49 | 484.00 | 486.60 | 483.34 | 736,499 |
| Dec 11, 2025 | 482.51 | 489.43 | 481.00 | 485.51 | 482.25 | 663,785 |
| Dec 10, 2025 | 485.73 | 486.35 | 473.45 | 479.99 | 476.77 | 2,442,521 |
| Dec 9, 2025 | 487.37 | 491.84 | 486.32 | 486.37 | 483.11 | 618,998 |
| Dec 8, 2025 | 494.09 | 494.60 | 484.27 | 487.13 | 483.86 | 496,163 |
| Dec 5, 2025 | 488.30 | 498.00 | 487.18 | 496.50 | 493.17 | 557,068 |
| Dec 4, 2025 | 491.61 | 495.00 | 487.56 | 489.48 | 486.20 | 466,005 |
| Dec 3, 2025 | 487.87 | 492.56 | 487.27 | 492.01 | 488.71 | 545,401 |
| Dec 2, 2025 | 488.55 | 491.82 | 485.70 | 487.84 | 484.57 | 717,728 |
| Dec 1, 2025 | 487.77 | 494.01 | 485.79 | 487.24 | 483.97 | 1,037,128 |
| Nov 28, 2025 | 487.50 | 493.72 | 487.16 | 490.78 | 487.49 | 278,637 |
| Nov 26, 2025 | 484.95 | 490.83 | 480.93 | 487.13 | 483.86 | 548,197 |
| Nov 25, 2025 | 481.53 | 487.35 | 480.52 | 485.67 | 482.41 | 473,578 |
| Nov 24, 2025 | 480.00 | 481.48 | 476.65 | 478.75 | 475.54 | 1,519,028 |
| Nov 21, 2025$0.94 dividend | 476.20 | 483.40 | 473.56 | 479.65 | 476.43 | 707,796 |
| Nov 20, 2025 | 478.03 | 480.53 | 472.62 | 474.52 | 470.42 | 842,602 |
| Nov 19, 2025 | 470.54 | 474.44 | 468.05 | 472.86 | 468.77 | 694,976 |
| Nov 18, 2025 | 468.93 | 473.35 | 466.40 | 470.16 | 466.09 | 680,768 |
| Nov 17, 2025 | 479.48 | 481.04 | 470.92 | 472.12 | 468.04 | 774,657 |
| Nov 14, 2025 | 490.09 | 490.47 | 478.58 | 479.48 | 475.33 | 756,135 |
| Nov 13, 2025 | 490.27 | 493.64 | 485.31 | 490.77 | 486.53 | 827,056 |
| Nov 12, 2025 | 494.40 | 499.00 | 490.41 | 490.84 | 486.60 | 904,161 |
| Nov 11, 2025 | 486.86 | 495.01 | 485.42 | 493.00 | 488.74 | 575,229 |
| Nov 10, 2025 | 487.03 | 487.68 | 480.16 | 484.93 | 480.74 | 572,563 |
| Nov 7, 2025 | 480.60 | 488.15 | 479.17 | 487.98 | 483.76 | 656,096 |
| Nov 6, 2025 | 482.86 | 488.67 | 479.45 | 482.21 | 478.04 | 577,176 |
| Nov 5, 2025 | 487.00 | 489.34 | 482.86 | 486.46 | 482.25 | 799,301 |
| Nov 4, 2025 | 484.92 | 489.32 | 482.73 | 487.46 | 483.25 | 1,127,161 |
| Nov 3, 2025 | 478.95 | 485.97 | 474.03 | 485.95 | 481.75 | 871,592 |
| Oct 31, 2025 | 475.93 | 483.28 | 475.01 | 480.30 | 476.15 | 687,556 |
| Oct 30, 2025 | 474.27 | 487.52 | 472.88 | 478.97 | 474.83 | 786,053 |
| Oct 29, 2025 | 487.00 | 488.55 | 469.11 | 471.70 | 467.62 | 1,223,239 |
| Oct 28, 2025 | 493.90 | 497.33 | 490.53 | 490.76 | 486.52 | 777,363 |
| Oct 27, 2025 | 494.99 | 496.83 | 493.11 | 495.08 | 490.80 | 703,964 |
| Oct 24, 2025 | 483.88 | 491.74 | 482.00 | 490.82 | 486.57 | 748,453 |
| Oct 23, 2025 | 475.53 | 482.18 | 470.50 | 479.30 | 475.15 | 1,078,502 |
| Oct 22, 2025 | 483.35 | 488.87 | 471.41 | 472.79 | 468.70 | 1,685,978 |
| Oct 21, 2025 | 477.13 | 486.59 | 474.64 | 484.92 | 480.73 | 1,334,303 |
| Oct 20, 2025 | 472.64 | 476.70 | 468.86 | 474.46 | 470.36 | 760,461 |
| Oct 17, 2025 | 470.32 | 475.01 | 466.19 | 471.04 | 466.97 | 1,380,708 |
| Oct 16, 2025 | 478.68 | 479.85 | 466.38 | 468.56 | 464.51 | 818,060 |
| Oct 15, 2025 | 481.09 | 486.26 | 477.61 | 478.51 | 474.37 | 759,486 |
| Oct 14, 2025 | 472.13 | 483.50 | 471.62 | 481.25 | 477.09 | 1,080,536 |
| Oct 13, 2025 | 486.19 | 487.91 | 466.40 | 473.72 | 469.62 | 1,607,892 |
| Oct 10, 2025 | 496.40 | 496.94 | 483.74 | 484.10 | 479.91 | 1,002,854 |
| Oct 9, 2025 | 492.34 | 495.95 | 490.84 | 492.46 | 488.20 | 644,333 |
| Oct 8, 2025 | 490.37 | 494.19 | 487.28 | 490.09 | 485.85 | 807,491 |
| Oct 7, 2025 | 486.18 | 489.26 | 483.86 | 488.43 | 484.21 | 923,172 |
| Oct 6, 2025 | 485.86 | 488.40 | 483.34 | 483.45 | 479.27 | 859,037 |
| Oct 3, 2025 | 482.38 | 488.10 | 480.22 | 485.04 | 480.85 | 716,322 |
| Oct 2, 2025 | 475.41 | 483.82 | 473.98 | 482.17 | 478.00 | 823,397 |
| Oct 1, 2025 | 477.97 | 482.92 | 475.00 | 479.82 | 475.67 | 906,217 |
| Sep 30, 2025 | 479.81 | 480.77 | 473.85 | 476.48 | 472.36 | 599,098 |
| Sep 29, 2025 | 479.84 | 482.31 | 477.72 | 480.82 | 476.66 | 560,347 |
| Sep 26, 2025 | 474.38 | 479.10 | 473.13 | 476.74 | 472.62 | 522,648 |
| Sep 25, 2025 | 474.75 | 476.79 | 470.17 | 472.69 | 468.60 | 594,547 |
| Sep 24, 2025 | 473.73 | 476.75 | 469.00 | 474.80 | 470.69 | 834,241 |
| Sep 23, 2025 | 488.29 | 489.77 | 473.93 | 476.78 | 472.66 | 947,874 |
| Sep 22, 2025 | 483.00 | 490.42 | 482.50 | 488.29 | 484.07 | 1,199,971 |
Open, high, low and close are the prices as traded. Adjusted close accounts for splits and dividends, and is what the chart and returns use. Where a company changed its ticker, its history under the old symbol is included.
Need daily prices for every ticker, in code?
The Quiver API serves daily prices back to 2014 alongside congressional trades, insider trades, 13F holdings and lobbying, all under one key and inside Claude or ChatGPT through our MCP server.
Explore the Quiver API
Moody's Corporation Executive Compensation
We estimate that -- received a compensation of -- in --, making them the highest paid executive at MCO, per a recent SEC DEF 14A filing. We estimate that the median employee at MOODYS CORP /DE/ is paid $106,708.
|
Name
|
Role
|
Salary
|
Bonus
|
Stock/Option Awards
|
Total Compensation
|
|---|