Skip to main content

MasterCard (NY: MA )

494.76 -6.23 (-1.24%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 101.52 102.60 101.08 101.86 6,753,956 -2.84(-2.72%)
Jan 30, 2017 104.77 104.96 103.56 104.71 4,488,154 -0.52(-0.49%)
Jan 27, 2017 104.97 105.22 104.34 105.22 2,705,277 +0.44(+0.42%)
Jan 26, 2017 105.35 105.68 104.42 104.78 2,680,316 -0.78(-0.74%)
Jan 25, 2017 106.01 106.40 104.80 105.56 4,017,024 +0.26(+0.25%)
Jan 24, 2017 105.19 105.50 104.59 105.30 3,026,827 +0.28(+0.26%)
Jan 23, 2017 105.05 105.36 104.54 105.02 3,836,957 -0.32(-0.30%)
Jan 20, 2017 104.65 105.38 104.33 105.34 4,356,412 +1.37(+1.32%)
Jan 19, 2017 104.27 104.77 103.78 103.97 1,968,656 -0.12(-0.12%)
Jan 18, 2017 104.14 104.63 103.38 104.09 2,768,923 +0.25(+0.24%)
Jan 17, 2017 103.68 104.28 103.09 103.84 3,025,329 -0.29(-0.28%)
Jan 13, 2017 104.13 104.13 104.13 0 -0.01(-0.01%)
Jan 12, 2017 103.14 104.28 102.80 104.14 3,433,395 +0.86(+0.84%)
Jan 11, 2017 102.54 103.31 102.34 103.28 2,608,858 +0.47(+0.46%)
Jan 10, 2017 103.03 104.01 102.43 102.81 3,300,654 -0.22(-0.21%)
Jan 09, 2017 103.23 103.61 102.80 103.03 2,609,419 -0.20(-0.20%)
Jan 06, 2017 102.81 103.57 102.38 103.23 3,178,528 +0.74(+0.72%)
Jan 05, 2017 102.55 103.61 101.99 102.49 3,405,234 +0.79(+0.77%)
Jan 04, 2017 100.70 102.05 100.25 101.71 3,450,682 +0.96(+0.95%)
Jan 03, 2017 99.82 101.28 99.53 100.75 4,927,813 +2.05(+2.07%)
Dec 30, 2016 98.71 98.71 98.71 0 -0.50(-0.50%)
Dec 29, 2016 99.24 99.78 98.89 99.20 2,990,171 +0.09(+0.09%)
Dec 28, 2016 100.09 100.17 98.98 99.12 2,669,767 -1.07(-1.07%)
Dec 27, 2016 100.28 100.99 100.09 100.19 2,258,822 +0.09(+0.09%)
Dec 23, 2016 100.10 100.10 100.10 0 +0.38(+0.38%)
Dec 22, 2016 99.83 100.15 98.62 99.72 2,577,999 +0.13(+0.13%)
Dec 21, 2016 99.88 100.35 99.33 99.59 2,042,570 -0.35(-0.35%)
Dec 20, 2016 99.47 99.96 98.61 99.94 2,462,757 +0.96(+0.97%)
Dec 19, 2016 99.14 99.61 98.90 98.98 3,118,152 +0.11(+0.11%)
Dec 16, 2016 100.21 100.21 98.52 98.88 4,874,187 -0.88(-0.88%)
Dec 15, 2016 99.83 101.06 99.42 99.76 3,948,249 +1.02(+1.04%)
Dec 14, 2016 98.38 100.23 98.38 98.74 3,677,584 -0.04(-0.04%)
Dec 13, 2016 99.01 100.00 98.41 98.77 4,423,965 +0.04(+0.04%)
Dec 12, 2016 99.75 99.81 98.62 98.74 4,002,792 -1.08(-1.08%)
Dec 09, 2016 100.20 100.47 99.42 99.82 2,657,991 -0.39(-0.39%)
Dec 08, 2016 100.55 100.85 99.29 100.21 3,163,937 -0.41(-0.41%)
Dec 07, 2016 98.49 100.92 98.10 100.62 5,672,633 +3.11(+3.19%)
Dec 06, 2016 99.25 99.40 97.32 97.51 5,204,194 -1.48(-1.50%)
Dec 05, 2016 97.39 99.10 97.32 98.99 5,677,950 +2.34(+2.42%)
Dec 02, 2016 95.84 96.68 95.43 96.65 4,164,378 +0.88(+0.92%)
Dec 01, 2016 97.83 98.07 95.13 95.77 5,703,057 -1.93(-1.98%)
Nov 30, 2016 98.98 99.69 96.92 97.70 7,206,042 -1.55(-1.56%)
Nov 29, 2016 99.12 99.78 98.79 99.25 3,511,118 +0.44(+0.44%)
Nov 28, 2016 100.78 100.78 98.52 98.81 5,594,760 -2.27(-2.24%)
Nov 25, 2016 100.02 101.08 99.93 101.08 1,639,014 +1.12(+1.12%)
Nov 23, 2016 99.96 99.96 99.96 0 -1.31(-1.29%)
Nov 22, 2016 101.34 101.46 100.13 101.27 4,780,510 -0.01(-0.01%)
Nov 21, 2016 100.17 101.34 100.08 101.28 2,772,691 +1.11(+1.11%)
Nov 18, 2016 100.05 100.47 99.72 100.17 3,425,722 +0.32(+0.32%)
Nov 17, 2016 99.81 100.62 99.17 99.85 3,239,369 +0.43(+0.43%)
Nov 16, 2016 97.92 99.42 97.92 99.42 4,778,161 +1.45(+1.48%)
Nov 15, 2016 96.92 98.46 96.92 97.97 4,846,352 +1.28(+1.32%)
Nov 14, 2016 100.40 100.47 95.94 96.69 7,432,845 -3.33(-3.33%)
Nov 11, 2016 99.29 100.44 99.10 100.02 3,452,248 +0.11(+0.11%)
Nov 10, 2016 101.97 102.42 97.94 99.90 6,887,338 -1.62(-1.59%)
Nov 09, 2016 100.29 101.77 99.29 101.52 4,994,640 +0.47(+0.46%)
Nov 08, 2016 101.09 101.78 100.89 101.05 2,995,968 -0.25(-0.24%)
Nov 07, 2016 99.98 101.36 99.93 101.30 3,208,514 +2.80(+2.84%)
Nov 04, 2016 99.33 99.83 98.50 98.50 3,208,340 -0.72(-0.72%)
Nov 03, 2016 98.96 99.86 98.96 99.21 3,271,280 -0.21(-0.21%)
Nov 02, 2016 99.69 100.38 99.42 99.42 3,689,711 -0.92(-0.91%)
Nov 01, 2016 102.29 102.41 100.18 100.34 7,402,099 -1.97(-1.93%)
Oct 31, 2016 102.67 104.14 101.78 102.31 6,087,855 +0.12(+0.11%)
Oct 28, 2016 100.43 103.08 100.01 102.20 9,710,097 +3.15(+3.19%)
Oct 27, 2016 98.65 99.71 98.65 99.04 5,329,614 +0.36(+0.37%)
Oct 26, 2016 98.05 98.91 98.02 98.68 3,510,468 +0.33(+0.33%)
Oct 25, 2016 98.70 97.79 98.35 5,093,477 -0.30(-0.30%)
Oct 24, 2016 98.61 99.35 98.43 98.65 2,683,737 +0.33(+0.33%)
Oct 21, 2016 97.64 98.47 97.47 98.32 3,157,788 +0.29(+0.29%)
Oct 20, 2016 98.27 98.82 97.85 98.04 3,080,910 -0.17(-0.18%)
Oct 19, 2016 97.32 98.32 97.16 98.21 3,457,390 +0.96(+0.98%)
Oct 18, 2016 97.30 97.63 96.61 97.25 2,745,283 +0.84(+0.87%)
Oct 17, 2016 96.52 96.80 96.19 96.41 2,066,434 -0.03(-0.03%)
Oct 14, 2016 96.65 97.70 96.37 96.44 3,431,439 +0.22(+0.23%)
Oct 13, 2016 96.32 97.02 95.39 96.22 3,825,708 -0.68(-0.70%)
Oct 12, 2016 97.09 97.43 96.60 96.90 3,627,433 +0.01(+0.01%)
Oct 11, 2016 98.03 98.11 96.38 96.89 3,569,938 -1.24(-1.27%)
Oct 10, 2016 98.18 98.82 98.04 98.13 2,485,933 +0.38(+0.39%)
Oct 07, 2016 98.52 98.94 97.49 97.75 4,420,075 -0.66(-0.67%)
Oct 06, 2016 97.89 98.63 97.53 98.41 4,054,026 +0.52(+0.53%)
Oct 05, 2016 96.86 98.15 96.86 97.89 3,941,784 +1.31(+1.36%)
Oct 04, 2016 97.36 97.53 96.41 96.58 3,020,231 -0.63(-0.65%)
Oct 03, 2016 96.75 97.69 96.60 97.21 3,869,038 +0.11(+0.11%)
Sep 30, 2016 96.16 97.55 96.07 97.11 4,380,869 +1.11(+1.15%)
Sep 29, 2016 96.93 97.62 95.98 96.00 3,153,485 -0.86(-0.89%)
Sep 28, 2016 96.78 96.93 96.21 96.86 3,803,155 +0.06(+0.06%)
Sep 27, 2016 96.37 96.99 95.95 96.80 3,711,890 +0.28(+0.29%)
Sep 26, 2016 96.20 97.17 96.14 96.53 3,635,432 -0.48(-0.49%)
Sep 23, 2016 97.25 97.42 96.61 97.00 2,891,876 -0.44(-0.45%)
Sep 22, 2016 96.92 97.55 96.86 97.44 3,553,297 +0.82(+0.85%)
Sep 21, 2016 96.19 96.67 95.39 96.62 3,408,034 +0.73(+0.77%)
Sep 20, 2016 95.66 96.30 95.43 95.89 4,034,160 +0.77(+0.81%)
Sep 19, 2016 95.37 95.79 94.87 95.11 3,203,601 +0.31(+0.32%)
Sep 16, 2016 94.51 95.12 94.08 94.81 4,714,756 -0.10(-0.11%)
Sep 15, 2016 94.06 95.24 93.94 94.91 3,658,550 +0.73(+0.77%)
Sep 14, 2016 94.79 95.07 93.87 94.19 4,611,209 -0.65(-0.68%)
Sep 13, 2016 94.80 95.48 94.45 94.84 4,959,381 -0.69(-0.72%)
Sep 12, 2016 93.07 95.72 93.03 95.53 4,468,994 +1.87(+2.00%)
Sep 09, 2016 94.54 95.12 93.65 93.65 5,720,455 -1.75(-1.83%)
Sep 08, 2016 94.90 96.05 94.84 95.40 4,826,457 +0.39(+0.41%)
Sep 07, 2016 93.98 95.04 93.76 95.01 4,399,662 +0.74(+0.79%)
Sep 06, 2016 93.33 94.38 93.22 94.27 4,065,450 +0.86(+0.92%)
Sep 02, 2016 92.94 93.41 93.41 93.41 2,695,869 +0.26(+0.28%)
Sep 01, 2016 92.24 93.23 92.09 93.15 4,399,506 +0.94(+1.02%)
Aug 31, 2016 92.38 92.64 91.73 92.20 3,667,307 -0.44(-0.47%)
Aug 30, 2016 92.36 92.74 91.93 92.64 2,761,320 +0.30(+0.32%)
Aug 29, 2016 92.03 92.41 91.82 92.35 2,714,536 +0.30(+0.32%)
Aug 26, 2016 91.45 92.56 91.38 92.05 3,272,958 +0.84(+0.92%)
Aug 25, 2016 91.10 91.42 90.96 91.21 2,078,017 +0.06(+0.06%)
Aug 24, 2016 91.88 92.05 91.02 91.15 2,104,434 -0.73(-0.79%)
Aug 23, 2016 91.60 92.33 91.59 91.88 3,248,712 +0.48(+0.52%)
Aug 22, 2016 90.83 91.55 90.65 91.40 2,506,066 +0.54(+0.60%)
Aug 19, 2016 90.82 90.93 90.09 90.86 3,239,460 -0.05(-0.05%)
Aug 18, 2016 90.94 91.48 90.72 90.91 3,285,060 -0.31(-0.33%)
Aug 17, 2016 91.40 91.67 90.68 91.21 4,249,272 -0.03(-0.03%)
Aug 16, 2016 91.79 91.85 91.09 91.24 3,003,800 -0.78(-0.85%)
Aug 15, 2016 91.90 92.14 91.67 92.02 2,181,182 +0.31(+0.33%)
Aug 12, 2016 91.57 91.99 91.14 91.72 2,084,027 -0.39(-0.42%)
Aug 11, 2016 92.08 92.48 91.77 92.11 3,113,734 +0.23(+0.25%)
Aug 10, 2016 92.29 92.39 91.82 91.88 2,100,911 -0.39(-0.42%)
Aug 09, 2016 92.20 92.69 92.13 92.27 2,030,085 -0.08(-0.08%)
Aug 08, 2016 92.56 92.65 92.20 92.35 3,010,916 -0.10(-0.10%)
Aug 05, 2016 91.88 92.50 91.69 92.44 2,758,519 +0.93(+1.01%)
Aug 04, 2016 90.73 91.65 90.46 91.52 3,013,603 +0.79(+0.87%)
Aug 03, 2016 90.72 91.08 90.44 90.73 3,150,401 -0.16(-0.18%)
Aug 02, 2016 90.68 91.02 90.17 90.89 4,138,071 +0.17(+0.19%)
Aug 01, 2016 90.87 91.10 90.12 90.72 3,680,630 -0.16(-0.18%)
Jul 29, 2016 91.67 91.70 90.76 90.88 4,573,561 -0.73(-0.80%)
Jul 28, 2016 90.65 92.08 90.23 91.61 5,459,354 +2.16(+2.41%)
Jul 27, 2016 89.25 89.98 88.50 89.46 5,969,415 +0.31(+0.34%)
Jul 26, 2016 88.53 89.38 88.50 89.15 4,684,091 +0.41(+0.46%)
Jul 25, 2016 89.31 89.31 88.30 88.74 3,954,587 -0.63(-0.70%)
Jul 22, 2016 88.42 89.37 87.89 89.37 4,556,886 +1.15(+1.30%)
Jul 21, 2016 88.74 89.38 87.81 88.23 4,552,297 -0.80(-0.90%)
Jul 20, 2016 88.32 89.15 87.93 89.03 3,976,196 +0.88(+1.00%)
Jul 19, 2016 87.03 88.18 87.03 88.15 3,588,096 +0.74(+0.85%)
Jul 18, 2016 87.00 87.44 86.68 87.40 3,569,881 +0.64(+0.74%)
Jul 15, 2016 87.82 87.82 86.57 86.77 3,419,038 -0.50(-0.57%)
Jul 14, 2016 87.14 87.45 86.36 87.26 4,444,206 +1.06(+1.23%)
Jul 13, 2016 86.32 86.41 85.53 86.20 4,189,118 +0.32(+0.38%)
Jul 12, 2016 85.00 85.95 84.80 85.88 6,415,704 +1.19(+1.41%)
Jul 11, 2016 84.97 85.22 84.57 84.69 5,527,958 +0.18(+0.21%)
Jul 08, 2016 84.38 84.63 83.79 84.50 5,891,607 +0.72(+0.85%)
Jul 07, 2016 82.97 84.28 82.97 83.79 4,933,153 +0.94(+1.13%)
Jul 06, 2016 83.17 83.57 82.68 82.85 9,864,625 -1.16(-1.39%)
Jul 05, 2016 83.90 85.06 83.71 84.02 7,432,728 -0.58(-0.69%)
Jul 01, 2016 84.89 84.60 84.60 84.60 8,761,363 +0.75(+0.90%)
Jun 30, 2016 88.18 88.30 83.40 83.85 13,344,524 -3.88(-4.42%)
Jun 29, 2016 86.68 87.80 86.50 87.72 4,188,378 +1.63(+1.89%)
Jun 28, 2016 85.96 86.17 85.42 86.09 5,062,686 +1.29(+1.52%)
Jun 27, 2016 85.95 86.45 84.57 84.81 7,983,381 -2.29(-2.62%)
Jun 24, 2016 87.10 88.67 86.78 87.09 8,776,790 -4.04(-4.43%)
Jun 23, 2016 90.60 91.13 90.08 91.13 3,143,313 +1.57(+1.75%)
Jun 22, 2016 90.67 90.82 89.56 89.56 3,021,252 -1.00(-1.10%)
Jun 21, 2016 90.15 90.74 89.95 90.56 4,414,226 +0.72(+0.81%)
Jun 20, 2016 89.98 90.63 89.74 89.83 5,198,294 +1.01(+1.14%)
Jun 17, 2016 89.48 89.70 88.25 88.83 7,290,554 -0.75(-0.84%)
Jun 16, 2016 88.48 89.59 87.65 89.58 5,226,383 +0.70(+0.79%)
Jun 15, 2016 89.84 89.98 88.87 88.87 4,227,890 -0.73(-0.82%)
Jun 14, 2016 89.38 89.82 88.88 89.61 5,606,527 -0.08(-0.08%)
Jun 13, 2016 90.20 91.05 89.65 89.68 3,237,066 -0.97(-1.07%)
Jun 10, 2016 91.41 91.49 90.36 90.65 4,285,743 -1.72(-1.87%)
Jun 09, 2016 92.84 92.96 92.34 92.38 2,147,631 -0.92(-0.99%)
Jun 08, 2016 92.02 93.30 91.95 93.30 4,584,279 +1.25(+1.35%)
Jun 07, 2016 91.97 92.52 91.83 92.05 2,515,245 +0.04(+0.04%)
Jun 06, 2016 91.79 92.33 91.39 92.02 2,269,434 +0.58(+0.64%)
Jun 03, 2016 91.61 91.99 90.77 91.43 2,956,292 -0.81(-0.88%)
Jun 02, 2016 91.66 92.24 91.41 92.24 2,796,131 +0.45(+0.49%)
Jun 01, 2016 91.31 91.92 90.69 91.80 2,812,049 +0.49(+0.53%)
May 31, 2016 92.53 92.55 91.03 91.31 4,231,246 -1.22(-1.32%)
May 27, 2016 91.91 92.53 92.53 92.53 2,861,219 +0.76(+0.83%)
May 26, 2016 91.92 92.10 91.47 91.77 1,825,637 -0.07(-0.07%)
May 25, 2016 92.15 92.26 91.54 91.83 2,824,990 -0.03(-0.03%)
May 24, 2016 90.96 92.11 90.77 91.86 2,570,007 +1.33(+1.47%)
May 23, 2016 90.93 91.15 90.44 90.53 2,343,992 -0.37(-0.41%)
May 20, 2016 90.62 91.30 90.48 90.90 2,569,676 +0.73(+0.81%)
May 19, 2016 90.59 90.93 89.58 90.17 2,382,961 -0.89(-0.97%)
May 18, 2016 90.87 91.57 90.33 91.05 2,594,373 +0.03(+0.03%)
May 17, 2016 91.39 91.68 90.70 91.03 3,637,322 -0.52(-0.57%)
May 16, 2016 91.03 91.90 90.88 91.55 2,387,855 +0.75(+0.83%)
May 13, 2016 91.02 91.67 90.59 90.80 3,541,098 -0.47(-0.51%)
May 12, 2016 92.11 92.19 90.68 91.26 4,428,717 -0.53(-0.58%)
May 11, 2016 92.97 93.16 91.75 91.80 2,668,306 -1.17(-1.26%)
May 10, 2016 92.15 93.02 92.06 92.97 1,999,213 +0.88(+0.95%)
May 09, 2016 92.18 92.60 91.88 92.09 2,071,747 +0.04(+0.04%)
May 06, 2016 91.22 92.13 91.07 92.05 2,146,077 +0.47(+0.51%)
May 05, 2016 91.73 92.20 91.37 91.59 2,991,793 -0.06(-0.06%)
May 04, 2016 91.14 91.78 90.67 91.64 3,347,672 -0.19(-0.21%)
May 03, 2016 92.37 92.87 91.33 91.83 3,531,098 -1.26(-1.35%)
May 02, 2016 92.50 93.25 91.87 93.09 4,004,765 +0.74(+0.80%)
Apr 29, 2016 92.20 92.99 91.48 92.35 5,606,829 -0.18(-0.20%)
Apr 28, 2016 93.25 95.21 92.10 92.53 6,574,925 -1.14(-1.22%)
Apr 27, 2016 92.59 93.89 91.93 93.67 5,473,272 +1.06(+1.14%)
Apr 26, 2016 92.51 92.94 92.10 92.62 3,076,371 +0.28(+0.30%)
Apr 25, 2016 92.16 92.66 91.92 92.34 3,440,775 -0.45(-0.48%)
Apr 22, 2016 91.78 93.78 91.78 92.79 7,537,017 -0.09(-0.09%)
Apr 21, 2016 93.26 93.40 92.69 92.87 3,059,357 -0.34(-0.37%)
Apr 20, 2016 92.99 93.69 92.41 93.22 3,810,112 +0.63(+0.68%)
Apr 19, 2016 93.31 93.46 91.74 92.59 3,818,641 -0.41(-0.44%)
Apr 18, 2016 92.02 93.10 91.98 93.00 3,234,470 +0.94(+1.02%)
Apr 15, 2016 91.64 92.65 91.54 92.05 4,335,068 +0.49(+0.53%)
Apr 14, 2016 91.14 92.14 90.84 91.57 3,457,635 +0.40(+0.44%)
Apr 13, 2016 89.98 91.17 89.87 91.17 3,883,666 +1.80(+2.01%)
Apr 12, 2016 89.27 89.49 88.68 89.37 2,807,309 +0.37(+0.42%)
Apr 11, 2016 89.43 90.15 88.92 89.00 4,052,089 -0.30(-0.34%)
Apr 08, 2016 89.57 90.13 88.95 89.30 2,692,827 +0.27(+0.30%)
Apr 07, 2016 89.66 89.75 88.59 89.04 3,199,638 -1.18(-1.31%)
Apr 06, 2016 89.69 90.30 89.35 90.22 3,501,907 +0.56(+0.63%)
Apr 05, 2016 89.42 90.66 89.22 89.65 5,659,787 -0.67(-0.74%)
Apr 04, 2016 91.23 91.32 89.76 90.32 4,682,933 -0.78(-0.86%)
Apr 01, 2016 88.99 91.33 88.85 91.10 5,553,305 +1.30(+1.45%)
Mar 31, 2016 89.02 90.21 88.86 89.80 5,942,887 +0.66(+0.74%)
Mar 30, 2016 88.89 89.48 88.66 89.14 3,659,819 +0.98(+1.11%)
Mar 29, 2016 86.68 88.41 86.57 88.16 3,500,563 +1.46(+1.69%)
Mar 28, 2016 87.59 87.69 86.64 86.70 2,424,960 -0.64(-0.73%)
Mar 24, 2016 86.76 87.34 87.34 87.34 2,755,862 -0.21(-0.24%)
Mar 23, 2016 87.31 88.04 87.08 87.54 2,963,642 +0.35(+0.40%)
Mar 22, 2016 87.12 87.62 86.98 87.19 3,726,800 -0.56(-0.64%)
Mar 21, 2016 87.29 88.02 87.00 87.75 3,343,182 +0.04(+0.04%)
Mar 18, 2016 87.43 87.84 86.90 87.72 6,285,716 +0.86(+0.98%)
Mar 17, 2016 85.44 87.10 85.20 86.86 4,808,242 +1.33(+1.56%)
Mar 16, 2016 84.78 85.82 84.59 85.53 3,162,433 +0.62(+0.73%)
Mar 15, 2016 83.96 85.24 83.81 84.91 4,702,887 +0.47(+0.55%)
Mar 14, 2016 84.12 84.69 83.64 84.45 4,638,266 +0.28(+0.33%)
Mar 11, 2016 83.53 84.72 83.41 84.17 4,212,932 +1.61(+1.95%)
Mar 10, 2016 83.30 83.81 81.65 82.57 3,409,584 -0.28(-0.33%)
Mar 09, 2016 82.87 83.24 82.38 82.84 3,660,829 +0.31(+0.38%)
Mar 08, 2016 83.11 83.39 82.49 82.53 4,474,448 -1.38(-1.64%)
Mar 07, 2016 85.23 85.28 83.09 83.91 5,198,024 -1.66(-1.94%)
Mar 04, 2016 85.52 86.05 85.05 85.57 3,347,886 +0.29(+0.35%)
Mar 03, 2016 85.26 85.65 84.49 85.27 4,422,663 -0.14(-0.17%)
Mar 02, 2016 85.29 85.60 84.56 85.42 4,102,509 -0.20(-0.23%)
Mar 01, 2016 83.40 85.64 83.35 85.62 5,227,341 +3.02(+3.66%)
Feb 29, 2016 82.95 84.41 82.57 82.59 4,527,549 -0.62(-0.74%)
Feb 26, 2016 83.72 84.18 83.14 83.21 3,467,530 +0.14(+0.17%)
Feb 25, 2016 82.24 83.08 81.26 83.07 3,453,067 +0.95(+1.16%)
Feb 24, 2016 80.90 82.44 80.38 82.12 3,537,313 +0.20(+0.24%)
Feb 23, 2016 82.92 83.47 81.65 81.92 4,458,591 -1.53(-1.83%)
Feb 22, 2016 82.47 83.84 83.16 83.45 3,168,979 +0.98(+1.19%)
Feb 19, 2016 81.39 82.54 80.98 82.47 3,673,367 +0.71(+0.87%)
Feb 18, 2016 82.27 83.10 81.56 81.76 3,737,693 -1.11(-1.34%)
Feb 17, 2016 82.60 83.24 82.28 82.87 4,360,367 +0.98(+1.20%)
Feb 16, 2016 81.83 82.28 81.11 81.89 4,562,416 +1.23(+1.52%)
Feb 12, 2016 79.46 80.66 80.66 80.66 5,486,363 +2.64(+3.39%)
Feb 11, 2016 76.16 78.67 76.00 78.02 6,612,554 -1.14(-1.44%)
Feb 10, 2016 78.93 80.62 78.80 79.16 5,113,760 +1.27(+1.63%)
Feb 09, 2016 74.94 79.09 74.61 77.89 8,211,205 +1.25(+1.64%)
Feb 08, 2016 77.39 77.67 75.89 76.64 9,696,035 -2.00(-2.55%)
Feb 05, 2016 81.76 82.02 78.09 78.64 8,917,853 -3.39(-4.14%)
Feb 04, 2016 81.95 82.55 81.47 82.03 4,725,404 -0.13(-0.16%)
Feb 03, 2016 82.25 82.44 80.26 82.17 5,527,734 +0.51(+0.63%)
Feb 02, 2016 83.32 83.37 81.12 81.65 7,468,308 -2.57(-3.05%)
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.