Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

MasterCard (NY: MA )

489.25 -3.76 (-0.76%)
Streaming Delayed Price Updated: 9:37 AM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2022 324.33 327.18 320.37 320.46 3,168,153 -3.40(-1.05%)
Aug 30, 2022 327.01 328.95 321.64 323.86 2,650,948 -1.52(-0.47%)
Aug 29, 2022 326.01 328.80 323.82 325.38 2,336,458 -2.58(-0.79%)
Aug 26, 2022 340.89 341.47 327.87 327.96 1,948,548 -12.56(-3.69%)
Aug 25, 2022 335.90 340.97 333.25 340.51 2,255,748 +4.90(+1.46%)
Aug 24, 2022 336.08 338.16 334.27 335.61 2,245,312 -1.17(-0.35%)
Aug 23, 2022 338.56 341.04 335.28 336.78 2,267,910 -4.56(-1.34%)
Aug 22, 2022 345.78 346.77 340.13 341.34 2,340,571 -8.66(-2.48%)
Aug 19, 2022 352.33 352.47 349.30 350.01 1,761,995 -3.04(-0.86%)
Aug 18, 2022 350.05 355.18 349.31 353.05 1,958,436 +2.01(+0.57%)
Aug 17, 2022 349.24 352.65 347.51 351.04 2,469,643 -3.87(-1.09%)
Aug 16, 2022 350.00 355.66 348.84 354.92 2,478,694 -0.69(-0.19%)
Aug 15, 2022 348.08 357.58 346.59 355.61 2,556,382 +5.61(+1.60%)
Aug 12, 2022 350.46 351.16 346.03 350.00 2,545,032 +3.65(+1.05%)
Aug 11, 2022 351.56 351.56 346.12 346.35 2,641,292 -2.77(-0.79%)
Aug 10, 2022 350.07 350.27 346.82 349.12 2,503,230 +6.76(+1.97%)
Aug 09, 2022 346.17 346.88 341.19 342.36 2,497,589 -5.55(-1.60%)
Aug 08, 2022 354.67 354.67 345.67 347.91 2,507,857 -5.28(-1.50%)
Aug 05, 2022 346.17 353.51 346.17 353.20 1,871,243 +1.42(+0.40%)
Aug 04, 2022 350.39 354.28 345.43 351.78 2,368,116 +1.92(+0.55%)
Aug 03, 2022 345.78 352.18 344.34 349.86 2,956,948 +5.06(+1.47%)
Aug 02, 2022 342.89 346.92 339.83 344.80 2,913,561 -1.51(-0.44%)
Aug 01, 2022 343.62 350.56 341.49 346.31 2,317,372 -3.21(-0.92%)
Jul 29, 2022 349.86 352.50 345.74 349.52 3,215,650 +1.32(+0.38%)
Jul 28, 2022 343.80 348.99 336.51 348.20 3,679,806 +9.07(+2.67%)
Jul 27, 2022 338.87 344.71 327.25 339.13 4,636,705 +1.97(+0.58%)
Jul 26, 2022 338.52 340.47 335.21 337.16 2,281,055 -2.90(-0.85%)
Jul 25, 2022 340.30 341.37 336.01 340.06 2,206,158 +0.33(+0.10%)
Jul 22, 2022 344.67 346.86 336.29 339.73 2,280,480 -3.00(-0.88%)
Jul 21, 2022 337.75 343.04 335.96 342.74 2,257,975 +5.58(+1.66%)
Jul 20, 2022 336.27 339.17 332.23 337.15 2,594,557 +0.88(+0.26%)
Jul 19, 2022 327.78 337.88 327.78 336.27 2,722,219 +9.26(+2.83%)
Jul 18, 2022 331.45 333.44 325.81 327.02 2,498,636 -1.54(-0.47%)
Jul 15, 2022 329.61 331.52 325.78 328.56 3,428,842 +7.45(+2.32%)
Jul 14, 2022 312.35 323.63 311.59 321.11 2,777,411 +1.64(+0.51%)
Jul 13, 2022 312.14 321.01 310.02 319.47 2,472,480 +0.50(+0.16%)
Jul 12, 2022 316.35 323.41 316.35 318.97 2,795,670 -1.31(-0.41%)
Jul 11, 2022 315.53 322.29 315.30 320.28 2,099,136 +1.12(+0.35%)
Jul 08, 2022 318.89 321.06 315.50 319.16 1,682,350 -1.00(-0.31%)
Jul 07, 2022 318.46 320.94 315.67 320.16 2,264,238 +4.34(+1.37%)
Jul 06, 2022 314.67 317.99 311.44 315.82 2,249,744 +0.90(+0.28%)
Jul 05, 2022 308.83 315.96 305.25 314.93 2,141,256 +1.01(+0.32%)
Jul 01, 2022 309.84 314.61 307.08 313.92 2,326,144 +2.72(+0.88%)
Jun 30, 2022 311.02 313.97 305.49 311.20 3,458,580 -7.01(-2.20%)
Jun 29, 2022 314.78 321.68 314.09 318.21 3,831,456 +4.24(+1.35%)
Jun 28, 2022 328.18 332.57 313.80 313.97 3,440,947 -10.40(-3.21%)
Jun 27, 2022 327.46 327.46 322.68 324.37 2,849,513 -1.65(-0.51%)
Jun 24, 2022 314.89 326.32 314.89 326.01 4,378,337 +13.55(+4.34%)
Jun 23, 2022 314.57 315.64 309.28 312.46 2,420,159 +0.60(+0.19%)
Jun 22, 2022 309.21 314.71 307.13 311.86 2,708,282 -1.23(-0.39%)
Jun 21, 2022 311.76 315.88 310.61 313.09 3,237,772 +6.62(+2.16%)
Jun 17, 2022 302.83 309.87 299.53 306.47 6,330,649 +1.88(+0.62%)
Jun 16, 2022 311.80 312.15 300.94 304.59 4,590,666 -16.38(-5.10%)
Jun 15, 2022 322.97 326.14 315.09 320.97 2,390,329 +3.21(+1.01%)
Jun 14, 2022 315.75 319.60 315.32 317.77 2,826,759 +2.37(+0.75%)
Jun 13, 2022 317.63 326.41 313.61 315.40 4,891,336 -14.81(-4.48%)
Jun 10, 2022 336.70 339.64 330.06 330.21 3,347,984 -14.06(-4.08%)
Jun 09, 2022 354.88 357.29 344.20 344.26 2,281,890 -13.15(-3.68%)
Jun 08, 2022 360.05 362.14 356.08 357.41 1,733,148 -1.67(-0.46%)
Jun 07, 2022 352.08 359.53 352.08 359.08 2,187,572 +3.83(+1.08%)
Jun 06, 2022 357.09 363.31 353.66 355.25 2,226,375 +2.29(+0.65%)
Jun 03, 2022 354.60 356.05 350.94 352.96 2,105,134 -5.19(-1.45%)
Jun 02, 2022 355.60 360.10 352.90 358.15 2,518,324 +5.94(+1.69%)
Jun 01, 2022 353.34 359.49 350.04 352.21 2,220,110 -0.80(-0.23%)
May 31, 2022 348.30 356.07 346.37 353.01 3,926,846 +0.09(+0.03%)
May 27, 2022 348.59 352.93 347.33 352.92 2,695,517 +7.78(+2.26%)
May 26, 2022 343.28 348.45 341.31 345.14 2,855,075 +5.06(+1.49%)
May 25, 2022 335.96 343.02 334.61 340.08 3,074,624 +4.02(+1.19%)
May 24, 2022 339.22 339.33 331.42 336.07 2,596,203 -7.64(-2.22%)
May 23, 2022 334.43 346.53 334.36 343.70 3,466,128 +12.08(+3.64%)
May 20, 2022 331.14 335.00 323.24 331.62 3,472,173 +3.91(+1.19%)
May 19, 2022 325.52 331.65 320.03 327.71 4,440,857 -3.63(-1.10%)
May 18, 2022 329.09 336.96 329.03 331.34 4,583,220 -2.92(-0.87%)
May 17, 2022 335.49 336.55 328.02 334.26 2,840,636 +9.01(+2.77%)
May 16, 2022 324.08 329.02 320.62 325.25 2,091,468 -3.03(-0.92%)
May 13, 2022 323.22 330.68 321.66 328.28 3,585,228 +11.40(+3.60%)
May 12, 2022 317.40 321.17 308.52 316.88 3,944,049 -4.57(-1.42%)
May 11, 2022 321.06 326.39 314.23 321.45 4,322,531 +0.53(+0.17%)
May 10, 2022 327.80 329.15 318.67 320.91 5,072,308 -2.62(-0.81%)
May 09, 2022 336.37 337.74 320.48 323.54 5,856,458 -18.87(-5.51%)
May 06, 2022 341.55 346.49 336.15 342.41 3,685,396 -6.17(-1.77%)
May 05, 2022 357.19 362.78 344.53 348.57 3,494,998 -14.94(-4.11%)
May 04, 2022 354.49 364.23 348.86 363.52 3,392,540 +10.58(+3.00%)
May 03, 2022 356.68 358.51 348.64 352.93 2,721,811 -1.23(-0.35%)
May 02, 2022 358.07 359.98 345.83 354.17 3,957,592 -4.28(-1.19%)
Apr 29, 2022 367.00 372.00 356.84 358.45 4,824,519 -15.24(-4.08%)
Apr 28, 2022 364.12 376.79 363.79 373.69 6,937,773 +17.02(+4.77%)
Apr 27, 2022 352.15 368.67 351.17 356.66 5,779,163 +17.22(+5.07%)
Apr 26, 2022 343.22 345.31 338.92 339.44 3,158,736 -10.35(-2.96%)
Apr 25, 2022 344.54 350.24 342.44 349.79 3,426,963 +3.37(+0.97%)
Apr 22, 2022 355.61 357.18 345.85 346.41 3,009,669 -13.08(-3.64%)
Apr 21, 2022 364.46 370.13 358.53 359.49 3,653,690 -0.84(-0.23%)
Apr 20, 2022 361.68 366.84 358.93 360.33 3,423,718 +1.40(+0.39%)
Apr 19, 2022 351.97 359.72 351.24 358.93 3,040,432 +6.97(+1.98%)
Apr 18, 2022 349.19 355.86 348.43 351.96 1,897,107 -1.01(-0.29%)
Apr 14, 2022 352.33 358.02 352.03 352.96 3,405,282 +2.64(+0.75%)
Apr 13, 2022 339.74 352.15 338.22 350.32 3,089,806 +9.21(+2.70%)
Apr 12, 2022 345.25 349.67 339.80 341.11 4,094,257 -1.55(-0.45%)
Apr 11, 2022 345.88 346.73 341.12 342.65 1,832,792 -4.83(-1.39%)
Apr 08, 2022 342.59 351.06 340.95 347.49 2,265,862 +2.68(+0.78%)
Apr 07, 2022 346.41 348.11 341.11 344.81 2,886,616 -3.46(-0.99%)
Apr 06, 2022 351.14 351.75 344.36 348.27 3,923,097 -9.62(-2.69%)
Apr 05, 2022 357.88 362.14 356.52 357.89 2,249,429 -3.54(-0.98%)
Apr 04, 2022 358.81 364.24 357.73 361.43 3,073,302 +2.90(+0.81%)
Apr 01, 2022 353.85 362.39 352.82 358.53 3,864,649 +6.49(+1.84%)
Mar 31, 2022 354.21 358.68 352.02 352.04 4,157,909 -4.79(-1.34%)
Mar 30, 2022 358.57 362.78 354.25 356.83 2,653,884 -5.23(-1.44%)
Mar 29, 2022 353.36 365.22 351.76 362.06 5,687,533 +16.81(+4.87%)
Mar 28, 2022 343.30 345.32 338.39 345.25 3,182,002 +1.45(+0.42%)
Mar 25, 2022 345.18 346.29 340.49 343.81 2,207,384 -0.32(-0.09%)
Mar 24, 2022 337.14 344.23 335.61 344.13 2,520,562 +7.06(+2.10%)
Mar 23, 2022 338.27 341.55 336.64 337.07 2,566,192 -7.24(-2.10%)
Mar 22, 2022 341.60 348.64 340.35 344.31 4,740,839 +3.89(+1.14%)
Mar 21, 2022 340.85 344.77 337.37 340.42 6,145,676 -4.44(-1.29%)
Mar 18, 2022 341.52 347.47 337.37 344.86 6,893,824 +3.60(+1.05%)
Mar 17, 2022 336.50 341.70 334.67 341.26 3,293,253 +1.73(+0.51%)
Mar 16, 2022 336.88 345.70 331.65 339.53 4,406,539 +9.53(+2.89%)
Mar 15, 2022 327.45 333.32 326.26 330.00 3,794,551 +6.31(+1.95%)
Mar 14, 2022 324.18 331.85 322.37 323.68 4,185,294 +3.74(+1.17%)
Mar 11, 2022 325.10 326.02 319.19 319.94 3,033,087 +0.20(+0.06%)
Mar 10, 2022 317.13 321.25 314.97 319.74 3,828,051 -3.49(-1.08%)
Mar 09, 2022 318.32 324.53 316.31 323.23 4,076,766 +13.59(+4.39%)
Mar 08, 2022 306.74 319.88 301.04 309.63 5,124,114 +1.39(+0.45%)
Mar 07, 2022 324.66 324.87 307.45 308.25 6,976,832 -17.57(-5.39%)
Mar 04, 2022 331.87 333.77 319.16 325.82 4,742,275 -10.08(-3.00%)
Mar 03, 2022 342.44 344.28 335.61 335.90 4,032,495 -3.05(-0.90%)
Mar 02, 2022 337.84 343.12 333.63 338.95 5,073,578 -0.38(-0.11%)
Mar 01, 2022 352.50 356.18 336.12 339.33 5,974,017 -16.10(-4.53%)
Feb 28, 2022 356.78 359.90 350.34 355.43 5,026,103 -8.15(-2.24%)
Feb 25, 2022 361.73 367.02 358.79 363.58 3,875,855 -0.28(-0.08%)
Feb 24, 2022 340.77 365.00 336.22 363.86 7,537,055 +8.03(+2.26%)
Feb 23, 2022 366.41 367.98 354.75 355.83 3,859,560 -6.95(-1.92%)
Feb 22, 2022 359.55 368.73 358.36 362.79 3,956,561 -1.63(-0.45%)
Feb 18, 2022 364.42 0 -3.69(-1.00%)
Feb 17, 2022 372.94 375.59 366.61 368.12 4,032,492 -9.09(-2.41%)
Feb 16, 2022 374.28 379.25 371.15 377.21 3,476,324 +1.37(+0.36%)
Feb 15, 2022 368.98 377.35 367.82 375.84 5,888,466 +7.27(+1.97%)
Feb 14, 2022 363.31 371.65 361.28 368.57 3,734,164 +4.32(+1.19%)
Feb 11, 2022 372.21 375.21 362.15 364.25 4,411,489 -4.55(-1.23%)
Feb 10, 2022 366.17 374.32 365.02 368.80 4,054,775 -6.88(-1.83%)
Feb 09, 2022 379.84 382.65 374.91 375.67 5,580,598 +6.90(+1.87%)
Feb 08, 2022 371.90 374.10 365.00 368.78 5,912,749 -1.73(-0.47%)
Feb 07, 2022 376.49 376.69 367.73 370.51 4,842,511 -5.98(-1.59%)
Feb 04, 2022 381.78 382.35 370.79 376.49 6,137,060 -7.75(-2.02%)
Feb 03, 2022 382.74 387.07 384.24 4,272,624 -6.58(-1.68%)
Feb 02, 2022 383.47 393.94 377.03 390.82 6,205,847 +4.62(+1.20%)
Feb 01, 2022 380.00 389.59 376.71 386.20 5,926,188 +5.59(+1.47%)
Jan 31, 2022 373.02 380.77 380.61 6,440,464 +3.81(+1.01%)
Jan 28, 2022 353.69 376.99 350.07 376.80 8,947,108 +31.50(+9.12%)
Jan 27, 2022 343.87 354.26 329.33 345.29 8,543,793 +5.78(+1.70%)
Jan 26, 2022 338.23 349.46 337.31 339.51 7,549,815 +5.81(+1.74%)
Jan 25, 2022 338.19 341.86 328.41 333.70 7,099,431 -10.50(-3.05%)
Jan 24, 2022 337.45 344.87 325.65 344.20 7,586,111 -5.57(-1.59%)
Jan 21, 2022 357.08 362.63 348.82 349.77 4,941,172 -8.79(-2.45%)
Jan 20, 2022 356.42 367.50 356.27 358.56 5,119,300 +3.22(+0.91%)
Jan 19, 2022 357.00 363.78 354.34 355.34 4,532,101 -5.49(-1.52%)
Jan 18, 2022 365.25 366.58 359.74 360.83 5,008,748 -5.75(-1.57%)
Jan 14, 2022 366.58 0 +2.58(+0.71%)
Jan 13, 2022 363.10 372.04 362.38 364.00 3,950,680 +2.18(+0.60%)
Jan 12, 2022 363.43 366.56 361.59 361.82 5,870,557 +1.00(+0.28%)
Jan 11, 2022 358.10 362.56 350.77 360.82 4,193,861 +2.34(+0.65%)
Jan 10, 2022 365.37 365.37 343.56 358.47 6,100,474 -5.65(-1.55%)
Jan 07, 2022 360.92 366.24 358.67 364.13 4,620,227 -0.34(-0.09%)
Jan 06, 2022 363.18 368.62 361.02 364.47 4,852,416 -3.36(-0.91%)
Jan 05, 2022 367.93 376.29 366.46 367.83 6,072,899 -1.47(-0.40%)
Jan 04, 2022 365.95 376.19 365.61 369.30 6,966,404 +4.37(+1.20%)
Jan 03, 2022 353.95 366.28 353.42 364.93 4,785,937 +11.44(+3.24%)
Dec 31, 2021 352.14 357.48 350.99 353.49 2,016,730 -1.64(-0.46%)
Dec 30, 2021 356.12 358.73 353.28 355.13 1,583,214 -0.30(-0.08%)
Dec 29, 2021 355.91 357.26 354.34 355.43 1,560,559 +0.50(+0.14%)
Dec 28, 2021 352.97 358.23 352.59 354.92 1,951,767 +0.46(+0.13%)
Dec 27, 2021 354.16 355.22 349.82 354.46 2,721,248 -0.26(-0.07%)
Dec 23, 2021 351.74 356.59 349.24 354.73 2,670,332 +3.05(+0.87%)
Dec 22, 2021 340.95 352.80 340.95 351.68 3,512,980 +6.63(+1.92%)
Dec 21, 2021 334.81 346.29 333.86 345.05 3,156,345 +13.50(+4.07%)
Dec 20, 2021 335.70 337.95 330.77 331.55 5,095,802 -12.09(-3.52%)
Dec 17, 2021 343.52 347.06 338.54 343.64 5,996,160 -3.55(-1.02%)
Dec 16, 2021 345.99 348.03 339.52 347.19 5,456,841 +6.46(+1.90%)
Dec 15, 2021 334.48 340.96 330.28 340.73 4,998,939 +5.70(+1.70%)
Dec 14, 2021 339.71 342.56 332.38 335.02 4,591,697 -4.68(-1.38%)
Dec 13, 2021 343.52 343.86 334.81 339.70 4,426,709 -4.54(-1.32%)
Dec 10, 2021 341.37 344.56 339.23 344.24 3,462,110 +5.31(+1.57%)
Dec 09, 2021 334.53 340.91 333.51 338.93 3,443,780 +2.14(+0.64%)
Dec 08, 2021 333.72 338.44 328.68 336.78 4,295,662 +2.78(+0.83%)
Dec 07, 2021 331.82 336.86 331.82 334.00 5,019,912 +6.08(+1.85%)
Dec 06, 2021 319.48 331.29 316.77 327.92 6,153,597 +11.04(+3.48%)
Dec 03, 2021 315.04 317.45 308.90 316.88 4,811,046 +1.88(+0.60%)
Dec 02, 2021 304.56 316.97 303.97 315.00 6,821,007 +12.16(+4.02%)
Dec 01, 2021 315.57 316.79 301.03 302.84 8,141,311 -6.97(-2.25%)
Nov 30, 2021 312.84 315.55 306.58 309.81 10,405,353 -7.96(-2.50%)
Nov 29, 2021 324.65 326.43 313.08 317.77 6,466,501 -1.14(-0.36%)
Nov 26, 2021 316.36 321.56 313.82 318.91 6,723,069 -15.57(-4.66%)
Nov 24, 2021 321.64 334.83 319.75 334.48 6,520,235 +10.82(+3.34%)
Nov 23, 2021 319.69 324.34 316.47 323.66 7,233,761 +7.58(+2.40%)
Nov 22, 2021 334.29 335.94 314.57 316.08 11,566,086 -18.12(-5.42%)
Nov 19, 2021 340.38 341.02 333.63 334.21 7,072,711 -8.36(-2.44%)
Nov 18, 2021 354.88 343.90 342.12 342.57 6,641,623 -10.77(-3.05%)
Nov 17, 2021 353.74 362.03 345.52 353.34 11,914,517 -10.22(-2.81%)
Nov 16, 2021 358.85 365.05 356.12 363.56 4,920,608 +8.07(+2.27%)
Nov 15, 2021 359.21 365.11 354.81 355.50 4,770,108 -2.11(-0.59%)
Nov 12, 2021 350.28 357.94 350.15 357.60 4,802,223 +9.01(+2.58%)
Nov 11, 2021 352.56 353.80 346.85 348.59 4,544,830 -3.54(-1.01%)
Nov 10, 2021 344.42 352.13 6,440,415 +13.07(+3.86%)
Nov 09, 2021 344.32 344.52 334.14 339.06 4,317,854 -4.94(-1.44%)
Nov 08, 2021 342.36 347.42 342.02 344.00 3,924,606 +0.87(+0.25%)
Nov 05, 2021 336.88 344.48 335.46 343.13 7,320,349 +13.14(+3.98%)
Nov 04, 2021 325.70 333.13 323.99 329.99 4,897,194 +5.90(+1.82%)
Nov 03, 2021 323.17 324.23 318.09 324.08 4,017,141 +0.94(+0.29%)
Nov 02, 2021 329.69 330.32 321.40 323.15 5,472,102 -5.48(-1.67%)
Nov 01, 2021 329.81 333.23 327.48 328.63 5,210,553 -1.45(-0.44%)
Oct 29, 2021 325.86 332.66 325.74 330.07 5,943,687 +2.45(+0.75%)
Oct 28, 2021 338.58 344.80 323.53 327.62 9,657,142 -2.65(-0.80%)
Oct 27, 2021 342.35 345.42 328.38 330.27 9,864,066 -21.25(-6.04%)
Oct 26, 2021 357.48 351.52 3,375,408 -3.48(-0.98%)
Oct 25, 2021 356.58 358.39 352.97 355.00 2,487,482 +2.15(+0.61%)
Oct 22, 2021 350.89 355.77 349.14 352.85 2,820,153 +2.42(+0.69%)
Oct 21, 2021 348.85 350.60 341.63 350.43 2,557,917 -0.55(-0.16%)
Oct 20, 2021 355.83 356.61 350.40 350.98 2,841,664 -5.24(-1.47%)
Oct 19, 2021 352.58 356.41 351.80 356.22 2,881,433 +3.60(+1.02%)
Oct 18, 2021 348.21 354.10 344.55 352.62 3,334,608 +2.40(+0.69%)
Oct 15, 2021 343.33 350.82 342.10 350.22 4,120,494 +11.23(+3.31%)
Oct 14, 2021 338.26 340.20 335.30 338.99 4,152,647 +2.19(+0.65%)
Oct 13, 2021 340.63 343.83 331.51 336.79 3,817,768 -2.94(-0.87%)
Oct 12, 2021 342.99 344.32 339.03 339.74 3,092,613 -1.78(-0.52%)
Oct 11, 2021 348.20 349.12 341.27 341.51 2,814,233 -7.68(-2.20%)
Oct 08, 2021 350.22 354.52 348.46 349.20 2,375,465 +1.03(+0.30%)
Oct 07, 2021 343.33 352.09 343.03 348.17 3,262,100 +5.57(+1.63%)
Oct 06, 2021 334.07 342.78 333.19 342.60 3,777,618 +5.38(+1.60%)
Oct 05, 2021 341.49 342.48 336.94 337.21 4,807,424 -0.97(-0.29%)
Oct 04, 2021 353.64 354.35 333.41 338.19 8,041,208 -15.70(-4.44%)
Oct 01, 2021 343.72 356.83 341.09 353.89 5,320,240 +12.28(+3.60%)
Sep 30, 2021 348.54 349.78 341.33 341.61 4,471,543 -5.41(-1.56%)
Sep 29, 2021 346.65 350.94 346.25 347.02 2,858,047 +1.98(+0.57%)
Sep 28, 2021 349.29 349.58 342.95 345.04 3,325,079 -5.49(-1.57%)
Sep 27, 2021 350.81 356.25 348.95 350.54 4,231,627 -1.37(-0.39%)
Sep 24, 2021 347.84 353.64 346.60 351.90 3,365,007 +4.02(+1.15%)
Sep 23, 2021 339.70 348.59 339.17 347.88 4,868,084 +10.47(+3.10%)
Sep 22, 2021 333.37 337.86 332.62 337.41 3,295,871 +5.93(+1.79%)
Sep 21, 2021 336.22 337.18 331.39 331.49 3,018,873 -2.27(-0.68%)
Sep 20, 2021 332.41 335.15 329.76 333.75 4,026,999 -3.29(-0.98%)
Sep 17, 2021 337.99 339.95 334.82 337.05 5,628,264 -3.21(-0.94%)
Sep 16, 2021 339.38 341.61 338.67 340.26 3,838,483 +1.53(+0.45%)
Sep 15, 2021 340.94 341.46 336.77 338.73 3,901,581 -1.03(-0.30%)
Sep 14, 2021 343.57 343.76 339.22 339.76 3,340,386 -1.99(-0.58%)
Sep 13, 2021 343.88 345.84 340.31 341.74 3,291,640 +0.42(+0.12%)
Sep 10, 2021 348.73 348.80 340.96 341.32 3,498,948 -3.95(-1.14%)
Sep 09, 2021 344.58 347.46 343.81 345.27 3,781,670 +0.36(+0.11%)
Sep 08, 2021 338.97 345.85 338.97 344.91 5,144,143 +6.22(+1.84%)
Sep 07, 2021 338.86 341.92 337.03 338.69 4,849,879 +4.40(+1.32%)
Sep 03, 2021 333.99 338.13 333.01 334.29 5,264,808 -1.03(-0.31%)
Sep 02, 2021 344.39 344.41 333.40 335.32 7,544,596 -8.14(-2.37%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.