Skip to main content

MasterCard (NY: MA )

374.03 -3.21 (-0.85%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 328.78 335.64 328.65 333.02 5,891,021 +2.47(+0.75%)
Oct 28, 2021 341.61 347.88 326.43 330.55 9,571,571 -2.67(-0.80%)
Oct 27, 2021 345.41 348.51 331.32 333.22 9,776,662 -21.44(-6.04%)
Oct 26, 2021 360.68 354.66 3,345,499 -3.51(-0.98%)
Oct 25, 2021 359.76 361.59 356.12 358.18 2,465,440 +2.17(+0.61%)
Oct 22, 2021 354.03 358.95 352.26 356.00 2,795,164 +2.44(+0.69%)
Oct 21, 2021 351.96 353.73 344.69 353.56 2,535,251 -0.56(-0.16%)
Oct 20, 2021 359.01 359.79 353.53 354.12 2,816,485 -5.29(-1.47%)
Oct 19, 2021 355.74 359.60 354.95 359.41 2,855,901 +3.63(+1.02%)
Oct 18, 2021 351.33 357.26 347.63 355.77 3,305,061 +2.42(+0.69%)
Oct 15, 2021 346.40 353.95 345.15 353.35 4,083,983 +11.34(+3.31%)
Oct 14, 2021 341.28 343.24 338.30 342.02 4,115,851 +2.21(+0.65%)
Oct 13, 2021 343.68 346.90 334.47 339.80 3,783,939 -2.97(-0.87%)
Oct 12, 2021 346.06 347.40 342.06 342.77 3,065,210 -1.80(-0.52%)
Oct 11, 2021 351.32 352.24 344.32 344.57 2,789,296 -7.75(-2.20%)
Oct 08, 2021 353.35 357.69 351.58 352.32 2,354,416 +1.04(+0.30%)
Oct 07, 2021 346.40 355.24 346.10 351.28 3,233,195 +5.62(+1.63%)
Oct 06, 2021 337.06 345.85 336.16 345.66 3,744,145 +5.43(+1.60%)
Oct 05, 2021 344.54 345.54 339.95 340.23 4,764,826 -0.98(-0.29%)
Oct 04, 2021 356.80 357.52 336.39 341.21 7,969,955 -15.84(-4.44%)
Oct 01, 2021 346.79 360.02 344.14 357.05 5,273,098 +12.39(+3.60%)
Sep 30, 2021 351.66 352.91 344.38 344.66 4,431,921 -5.46(-1.56%)
Sep 29, 2021 349.75 354.08 349.35 350.12 2,832,722 +1.99(+0.57%)
Sep 28, 2021 352.41 352.70 346.02 348.13 3,295,616 -5.54(-1.57%)
Sep 27, 2021 353.95 359.44 352.07 353.67 4,194,131 -1.38(-0.39%)
Sep 24, 2021 350.95 356.80 349.70 355.05 3,335,190 +4.05(+1.16%)
Sep 23, 2021 342.74 351.71 342.20 350.99 4,824,949 +10.57(+3.10%)
Sep 22, 2021 336.35 340.88 335.60 340.43 3,266,667 +5.98(+1.79%)
Sep 21, 2021 339.23 340.20 334.35 334.45 2,992,123 -2.29(-0.68%)
Sep 20, 2021 335.38 338.15 332.70 336.74 3,991,317 -3.32(-0.98%)
Sep 17, 2021 341.01 342.99 337.81 340.06 5,578,393 -3.24(-0.94%)
Sep 16, 2021 342.41 344.66 341.69 343.30 3,804,470 +1.55(+0.45%)
Sep 15, 2021 343.99 344.51 339.78 341.75 3,867,009 -1.04(-0.30%)
Sep 14, 2021 346.64 346.83 342.25 342.80 3,310,787 -2.00(-0.58%)
Sep 13, 2021 346.96 348.93 343.35 344.80 3,262,473 +0.43(+0.12%)
Sep 10, 2021 351.85 351.92 344.00 344.37 3,467,944 -3.99(-1.14%)
Sep 09, 2021 347.66 350.57 346.88 348.36 3,748,161 +0.37(+0.11%)
Sep 08, 2021 342.00 348.94 342.00 347.99 5,098,561 +6.28(+1.84%)
Sep 07, 2021 341.89 344.98 340.04 341.71 4,806,905 +4.44(+1.32%)
Sep 03, 2021 336.98 341.15 335.99 337.27 5,218,157 -1.04(-0.31%)
Sep 02, 2021 347.46 347.49 336.38 338.31 7,477,744 -8.22(-2.37%)
Sep 01, 2021 344.36 348.99 344.28 346.53 4,538,730 +3.31(+0.96%)
Aug 31, 2021 349.87 352.13 341.69 343.22 6,838,096 -6.76(-1.93%)
Aug 30, 2021 351.72 354.93 349.19 349.98 4,067,151 -2.66(-0.75%)
Aug 27, 2021 349.40 353.40 348.60 352.64 3,730,869 +2.85(+0.81%)
Aug 26, 2021 354.89 355.09 348.74 349.79 3,980,519 -6.19(-1.74%)
Aug 25, 2021 358.81 359.25 355.38 355.98 2,360,805 -2.66(-0.74%)
Aug 24, 2021 359.88 362.92 358.32 358.64 3,057,935 +0.76(+0.21%)
Aug 23, 2021 354.36 359.09 353.65 357.87 3,569,000 +5.97(+1.70%)
Aug 20, 2021 354.25 355.21 350.26 351.91 4,172,166 -2.30(-0.65%)
Aug 19, 2021 353.80 357.01 351.64 354.21 2,751,713 -3.61(-1.01%)
Aug 18, 2021 358.04 362.50 357.46 357.81 2,806,199 -2.26(-0.63%)
Aug 17, 2021 358.86 361.29 356.66 360.07 2,836,237 -0.33(-0.09%)
Aug 16, 2021 357.37 360.65 353.52 360.40 2,963,188 +0.80(+0.22%)
Aug 13, 2021 359.11 360.34 357.50 359.60 2,324,837 +0.76(+0.21%)
Aug 12, 2021 359.42 360.06 354.74 358.83 3,836,422 -2.24(-0.62%)
Aug 11, 2021 365.35 366.75 360.59 361.07 3,323,326 -3.57(-0.98%)
Aug 10, 2021 369.06 369.51 360.95 364.64 3,253,455 -2.81(-0.77%)
Aug 09, 2021 370.94 371.25 365.69 367.46 2,421,032 -3.82(-1.03%)
Aug 06, 2021 368.19 372.24 367.78 371.28 2,056,598 +2.57(+0.70%)
Aug 05, 2021 365.00 368.73 363.81 368.71 2,584,927 +3.90(+1.07%)
Aug 04, 2021 364.09 366.05 360.27 364.81 3,230,758 +0.41(+0.11%)
Aug 03, 2021 373.39 373.40 356.45 364.41 6,383,412 -7.59(-2.04%)
Aug 02, 2021 385.92 386.59 370.55 372.00 3,460,255 -10.59(-2.77%)
Jul 30, 2021 385.62 385.62 379.75 382.59 2,555,498 -2.85(-0.74%)
Jul 29, 2021 384.13 391.31 384.13 385.43 3,806,385 +5.32(+1.40%)
Jul 28, 2021 388.22 388.33 379.00 380.11 3,401,584 -6.77(-1.75%)
Jul 27, 2021 386.61 391.85 382.54 386.88 2,807,992 -2.51(-0.64%)
Jul 26, 2021 388.27 389.48 384.90 389.39 2,305,795 -0.46(-0.12%)
Jul 23, 2021 381.74 391.07 381.74 389.84 3,752,931 +11.00(+2.90%)
Jul 22, 2021 377.00 379.53 373.77 378.84 4,217,055 +2.08(+0.55%)
Jul 21, 2021 372.76 377.60 371.79 376.76 2,413,555 +5.62(+1.51%)
Jul 20, 2021 363.81 373.33 362.10 371.14 3,575,349 +8.86(+2.45%)
Jul 19, 2021 374.18 375.31 360.21 362.27 6,873,229 -21.48(-5.60%)
Jul 16, 2021 389.73 390.04 382.65 383.76 2,730,252 -3.08(-0.80%)
Jul 15, 2021 386.75 389.88 384.08 386.84 3,804,613 -0.56(-0.15%)
Jul 14, 2021 379.65 388.23 379.65 387.40 4,180,423 +7.03(+1.85%)
Jul 13, 2021 372.29 383.28 372.29 380.38 5,206,009 +8.08(+2.17%)
Jul 12, 2021 371.74 372.80 368.85 372.30 2,671,487 +2.60(+0.70%)
Jul 09, 2021 368.62 370.24 366.68 369.70 2,425,878 +2.73(+0.74%)
Jul 08, 2021 364.31 367.37 362.47 366.97 2,833,384 -3.26(-0.88%)
Jul 07, 2021 373.08 374.42 368.78 370.24 3,208,109 -2.18(-0.58%)
Jul 06, 2021 372.94 374.51 367.84 372.41 2,767,504 +1.08(+0.29%)
Jul 02, 2021 369.02 371.79 368.48 371.33 2,814,773 +4.28(+1.17%)
Jul 01, 2021 362.44 367.55 362.00 367.06 3,138,809 +5.56(+1.54%)
Jun 30, 2021 364.32 366.52 360.68 361.49 2,912,882 -2.88(-0.79%)
Jun 29, 2021 365.37 367.73 364.28 364.37 3,428,155 +0.32(+0.09%)
Jun 28, 2021 377.17 377.17 361.52 364.06 4,846,994 -11.81(-3.14%)
Jun 25, 2021 371.75 375.91 369.65 375.87 4,023,535 +4.81(+1.30%)
Jun 24, 2021 375.26 376.31 369.23 371.06 2,816,046 -0.39(-0.10%)
Jun 23, 2021 374.27 374.98 370.60 371.44 2,264,101 -2.87(-0.77%)
Jun 22, 2021 370.30 375.03 368.35 374.31 3,622,584 +4.90(+1.33%)
Jun 21, 2021 364.99 372.74 362.59 369.41 3,124,936 +5.61(+1.54%)
Jun 18, 2021 358.55 366.73 358.43 363.80 5,059,237 +0.13(+0.04%)
Jun 17, 2021 359.92 365.51 357.67 363.67 3,862,791 +3.44(+0.95%)
Jun 16, 2021 365.74 365.74 357.74 360.24 3,111,008 -4.26(-1.17%)
Jun 15, 2021 363.72 365.12 359.17 364.49 3,597,373 +1.58(+0.44%)
Jun 14, 2021 362.39 363.02 358.53 362.91 2,540,634 +1.01(+0.28%)
Jun 11, 2021 361.94 363.24 360.21 361.90 2,735,641 +1.19(+0.33%)
Jun 10, 2021 361.10 362.04 358.39 360.71 2,484,706 +0.96(+0.27%)
Jun 09, 2021 363.32 365.68 359.75 359.75 2,546,212 -1.91(-0.53%)
Jun 08, 2021 361.40 364.06 359.65 361.66 3,255,876 +1.17(+0.32%)
Jun 07, 2021 364.18 367.69 359.70 360.49 2,154,226 -1.92(-0.53%)
Jun 04, 2021 360.72 363.02 360.12 362.41 2,318,225 +4.16(+1.16%)
Jun 03, 2021 359.78 363.08 358.17 358.25 2,631,869 -4.98(-1.37%)
Jun 02, 2021 359.95 367.51 359.30 363.24 3,566,207 +6.99(+1.96%)
Jun 01, 2021 360.89 361.80 356.00 356.24 3,150,885 -0.78(-0.22%)
May 28, 2021 359.92 361.81 356.86 357.03 3,662,002 -1.41(-0.39%)
May 27, 2021 360.96 362.78 356.99 358.43 5,469,244 -0.64(-0.18%)
May 26, 2021 365.36 366.26 358.48 359.08 3,132,743 -4.52(-1.24%)
May 25, 2021 369.45 370.07 363.20 363.60 3,955,364 -5.11(-1.39%)
May 24, 2021 366.43 370.06 366.00 368.71 2,375,014 +4.73(+1.30%)
May 21, 2021 365.50 368.86 363.84 363.98 2,735,733 -0.10(-0.03%)
May 20, 2021 359.36 365.77 358.92 364.08 4,127,556 +6.65(+1.86%)
May 19, 2021 353.81 357.59 351.87 357.42 3,614,166 -2.07(-0.58%)
May 18, 2021 363.38 366.19 359.30 359.49 3,454,885 -0.23(-0.06%)
May 17, 2021 358.73 360.47 354.53 359.72 2,536,567 -0.60(-0.17%)
May 14, 2021 359.45 361.12 357.93 360.32 2,989,192 +3.85(+1.08%)
May 13, 2021 355.79 359.26 354.39 356.47 2,652,157 +3.37(+0.95%)
May 12, 2021 361.15 361.15 352.13 353.11 3,326,212 -10.88(-2.99%)
May 11, 2021 357.10 365.29 355.73 363.99 3,103,833 +1.26(+0.35%)
May 10, 2021 372.09 372.30 361.81 362.73 3,225,299 -8.97(-2.41%)
May 07, 2021 373.54 374.91 369.88 371.70 2,965,257 -0.08(-0.02%)
May 06, 2021 367.48 372.03 362.10 371.78 3,824,769 +6.28(+1.72%)
May 05, 2021 372.81 375.90 364.40 365.50 3,025,141 -6.70(-1.80%)
May 04, 2021 373.35 374.48 367.92 372.20 3,354,376 -3.46(-0.92%)
May 03, 2021 381.67 383.05 373.14 375.66 3,376,875 -2.63(-0.70%)
Apr 30, 2021 379.09 381.21 371.91 378.30 4,083,441 -6.82(-1.77%)
Apr 29, 2021 387.64 388.52 380.02 385.12 4,682,778 -6.63(-1.69%)
Apr 28, 2021 386.85 397.54 386.85 391.75 4,103,628 +6.51(+1.69%)
Apr 27, 2021 384.39 386.58 382.33 385.24 2,292,456 +1.58(+0.41%)
Apr 26, 2021 384.01 389.07 383.29 383.65 2,277,400 +0.41(+0.11%)
Apr 23, 2021 380.56 386.04 379.68 383.25 2,318,145 +3.66(+0.97%)
Apr 22, 2021 379.31 385.66 378.23 379.58 3,750,388 +0.26(+0.07%)
Apr 21, 2021 374.86 380.31 372.96 379.32 2,490,895 +6.41(+1.72%)
Apr 20, 2021 376.44 377.55 369.88 372.92 3,167,091 -5.48(-1.45%)
Apr 19, 2021 381.11 383.92 377.56 378.39 3,394,366 -3.97(-1.04%)
Apr 16, 2021 385.17 385.26 379.89 382.36 2,752,828 -0.32(-0.08%)
Apr 15, 2021 377.41 383.55 377.22 382.68 2,971,151 +8.09(+2.16%)
Apr 14, 2021 373.29 377.20 371.90 374.59 2,340,442 +0.19(+0.05%)
Apr 13, 2021 375.32 376.35 373.09 374.40 2,679,079 -1.69(-0.45%)
Apr 12, 2021 374.35 377.19 372.47 376.10 2,924,876 -0.24(-0.06%)
Apr 09, 2021 372.37 376.60 370.75 376.33 2,453,478 +2.32(+0.62%)
Apr 08, 2021 369.32 375.57 369.08 374.02 3,563,211 +7.03(+1.92%)
Apr 07, 2021 365.07 369.84 364.93 366.99 2,991,290 +1.49(+0.41%)
Apr 06, 2021 360.88 366.66 358.50 365.49 2,691,706 +1.24(+0.34%)
Apr 05, 2021 362.75 366.43 360.32 364.26 2,204,026 +4.96(+1.38%)
Apr 01, 2021 353.10 359.39 351.32 359.29 3,743,082 +7.17(+2.04%)
Mar 31, 2021 355.62 357.51 351.86 352.12 4,421,410 -2.13(-0.60%)
Mar 30, 2021 356.80 360.55 353.16 354.25 2,917,871 -4.66(-1.30%)
Mar 29, 2021 360.22 361.32 354.65 358.91 4,100,217 -3.19(-0.88%)
Mar 26, 2021 355.96 362.57 353.32 362.10 2,771,972 +7.69(+2.17%)
Mar 25, 2021 354.06 355.50 350.24 354.41 2,994,975 -1.27(-0.36%)
Mar 24, 2021 353.14 360.96 352.07 355.68 3,588,963 +4.33(+1.23%)
Mar 23, 2021 355.34 355.34 349.61 351.35 3,798,224 -3.10(-0.87%)
Mar 22, 2021 352.01 357.66 350.10 354.45 4,186,776 +1.87(+0.53%)
Mar 19, 2021 360.78 362.24 346.28 352.58 12,360,626 -10.37(-2.86%)
Mar 18, 2021 370.89 371.34 361.01 362.95 7,285,856 -11.55(-3.08%)
Mar 17, 2021 377.64 380.85 371.73 374.50 3,276,570 -3.66(-0.97%)
Mar 16, 2021 378.48 381.03 374.50 378.16 3,483,377 +0.61(+0.16%)
Mar 15, 2021 379.08 383.58 374.46 377.55 4,263,331 -0.94(-0.25%)
Mar 12, 2021 376.94 379.70 375.05 378.49 2,495,017 -1.65(-0.43%)
Mar 11, 2021 381.25 385.20 378.38 380.14 3,770,714 +2.65(+0.70%)
Mar 10, 2021 371.93 379.76 368.89 377.49 4,558,795 +5.12(+1.38%)
Mar 09, 2021 370.86 383.05 368.61 372.37 5,896,719 +5.13(+1.40%)
Mar 08, 2021 358.40 378.24 357.80 367.24 7,293,288 +10.34(+2.90%)
Mar 05, 2021 351.01 357.80 342.59 356.90 4,694,980 +11.25(+3.26%)
Mar 04, 2021 356.13 357.64 340.88 345.64 4,620,104 -10.63(-2.98%)
Mar 03, 2021 356.03 361.40 351.53 356.28 3,732,212 -2.54(-0.71%)
Mar 02, 2021 358.01 362.57 355.38 358.82 3,598,904 -0.08(-0.02%)
Mar 01, 2021 356.70 362.41 355.22 358.90 4,431,725 +8.95(+2.56%)
Feb 26, 2021 353.14 355.43 343.29 349.95 4,922,692 -0.71(-0.20%)
Feb 25, 2021 360.54 363.27 348.33 350.66 5,264,337 -12.61(-3.47%)
Feb 24, 2021 348.98 364.72 346.70 363.27 7,549,636 +16.71(+4.82%)
Feb 23, 2021 336.89 350.37 334.68 346.56 6,397,138 +9.65(+2.86%)
Feb 22, 2021 326.36 340.32 325.14 336.90 4,992,681 +7.41(+2.25%)
Feb 19, 2021 334.71 335.26 327.35 329.50 4,141,375 -5.23(-1.56%)
Feb 18, 2021 330.80 336.20 329.16 334.73 2,420,433 +1.12(+0.33%)
Feb 17, 2021 335.30 336.63 332.14 333.61 2,292,324 -3.84(-1.14%)
Feb 16, 2021 339.42 340.21 334.34 337.45 2,949,477 +0.21(+0.06%)
Feb 12, 2021 337.56 339.34 332.99 337.24 3,058,936 -1.85(-0.55%)
Feb 11, 2021 341.69 345.73 336.50 339.09 5,166,366 +8.56(+2.59%)
Feb 10, 2021 331.31 331.77 328.59 330.52 4,283,540 +0.76(+0.23%)
Feb 09, 2021 332.25 332.51 326.36 329.76 3,026,223 -3.55(-1.07%)
Feb 08, 2021 336.25 337.72 331.83 333.31 2,681,900 -1.70(-0.51%)
Feb 05, 2021 338.74 340.53 333.67 335.01 2,997,762 -2.06(-0.61%)
Feb 04, 2021 331.67 339.46 331.37 337.07 4,588,058 +7.92(+2.41%)
Feb 03, 2021 330.16 332.29 327.42 329.15 4,074,782 -1.53(-0.46%)
Feb 02, 2021 319.88 332.45 319.88 330.68 5,748,115 +12.67(+3.98%)
Feb 01, 2021 317.37 319.95 314.08 318.01 4,984,980 +5.21(+1.67%)
Jan 29, 2021 320.23 322.09 308.94 312.80 7,712,157 -7.90(-2.46%)
Jan 28, 2021 323.48 325.37 318.43 320.70 6,982,364 +8.69(+2.79%)
Jan 27, 2021 316.83 319.44 309.67 312.01 7,530,073 -12.08(-3.73%)
Jan 26, 2021 326.36 326.89 322.23 324.09 3,539,868 -1.47(-0.45%)
Jan 25, 2021 323.90 326.31 313.73 325.56 6,326,964 +0.20(+0.06%)
Jan 22, 2021 326.75 331.45 325.28 325.36 3,889,396 -5.39(-1.63%)
Jan 21, 2021 330.72 333.14 328.09 330.75 3,523,685 -0.47(-0.14%)
Jan 20, 2021 326.35 334.20 325.50 331.22 5,136,142 +8.87(+2.75%)
Jan 19, 2021 323.38 325.50 321.08 322.35 4,662,885 +2.65(+0.83%)
Jan 15, 2021 323.93 326.05 318.33 319.69 7,999,728 -3.63(-1.12%)
Jan 14, 2021 344.84 345.72 323.09 323.32 8,797,185 -19.19(-5.60%)
Jan 13, 2021 345.75 345.90 340.43 342.51 4,171,741 +3.37(+0.99%)
Jan 12, 2021 343.25 344.16 332.32 339.14 4,911,128 -5.22(-1.52%)
Jan 11, 2021 348.23 349.52 343.95 344.36 2,429,796 -5.59(-1.60%)
Jan 08, 2021 347.49 351.06 345.63 349.95 3,409,098 +3.95(+1.14%)
Jan 07, 2021 345.10 348.48 344.54 346.00 3,133,774 +2.72(+0.79%)
Jan 06, 2021 346.12 349.68 340.33 343.28 4,016,144 +0.13(+0.04%)
Jan 05, 2021 344.52 348.67 341.20 343.15 3,027,007 -4.02(-1.16%)
Jan 04, 2021 353.60 353.73 343.09 347.17 4,695,155 -5.38(-1.53%)
Dec 31, 2020 352.56 352.56 352.56 4,252,471 +1.37(+0.39%)
Dec 30, 2020 344.40 353.43 342.95 351.18 4,252,471 +8.78(+2.56%)
Dec 29, 2020 343.51 344.47 340.53 342.40 2,857,795 +2.16(+0.64%)
Dec 28, 2020 333.71 341.35 332.73 340.24 3,490,676 +8.37(+2.52%)
Dec 24, 2020 326.59 332.24 326.29 331.87 1,325,174 +6.69(+2.06%)
Dec 23, 2020 330.03 331.09 324.99 325.19 2,792,850 -2.97(-0.91%)
Dec 22, 2020 330.06 331.10 327.53 328.16 2,432,949 -2.10(-0.64%)
Dec 21, 2020 329.12 332.02 323.22 330.26 3,687,226 -5.89(-1.75%)
Dec 18, 2020 332.38 337.40 330.24 336.15 8,548,685 +3.39(+1.02%)
Dec 17, 2020 330.43 334.18 329.31 332.76 2,758,517 +4.74(+1.45%)
Dec 16, 2020 329.86 329.90 325.21 328.02 3,435,107 -1.53(-0.46%)
Dec 15, 2020 329.07 331.10 323.60 329.55 3,143,213 +2.47(+0.75%)
Dec 14, 2020 324.96 334.59 323.57 327.08 3,596,588 +3.68(+1.14%)
Dec 11, 2020 323.07 327.49 321.53 323.40 4,230,048 -4.05(-1.24%)
Dec 10, 2020 330.54 331.42 327.12 327.45 3,549,118 -5.26(-1.58%)
Dec 09, 2020 336.23 337.51 330.58 332.71 2,998,292 -3.89(-1.16%)
Dec 08, 2020 334.13 338.62 332.56 336.61 2,251,277 -0.17(-0.05%)
Dec 07, 2020 339.14 343.72 335.87 336.77 2,418,815 -3.35(-0.98%)
Dec 04, 2020 332.78 340.13 331.68 340.12 4,377,358 +9.10(+2.75%)
Dec 03, 2020 334.40 338.12 330.02 331.02 3,117,878 -5.02(-1.49%)
Dec 02, 2020 332.64 336.06 329.90 336.04 3,009,021 +1.32(+0.40%)
Dec 01, 2020 335.50 338.42 333.47 334.72 4,262,800 +2.34(+0.70%)
Nov 30, 2020 333.51 333.90 326.12 332.38 4,328,060 -2.53(-0.76%)
Nov 27, 2020 338.62 338.67 333.46 334.91 1,419,634 -2.22(-0.66%)
Nov 25, 2020 339.49 339.49 335.17 337.13 2,566,620 -1.06(-0.31%)
Nov 24, 2020 332.77 339.88 330.01 338.19 3,573,618 +10.22(+3.12%)
Nov 23, 2020 322.20 329.11 320.39 327.96 3,259,045 +8.93(+2.80%)
Nov 20, 2020 330.67 331.04 319.03 319.03 4,196,334 -10.75(-3.26%)
Nov 19, 2020 331.37 335.00 327.35 329.78 2,751,931 -2.03(-0.61%)
Nov 18, 2020 332.40 336.76 330.75 331.81 3,242,619 -0.55(-0.17%)
Nov 17, 2020 329.08 333.62 326.66 332.37 3,455,127 +1.04(+0.31%)
Nov 16, 2020 337.60 338.44 329.08 331.33 3,353,802 +0.41(+0.13%)
Nov 13, 2020 326.24 331.98 323.32 330.92 2,423,664 +6.66(+2.05%)
Nov 12, 2020 325.02 329.00 322.29 324.26 3,247,615 -4.05(-1.23%)
Nov 11, 2020 333.27 333.55 327.00 328.31 3,006,312 -2.36(-0.71%)
Nov 10, 2020 335.81 341.61 329.35 330.67 5,393,570 -9.66(-2.84%)
Nov 09, 2020 342.24 352.62 336.71 340.33 11,068,740 +30.54(+9.86%)
Nov 06, 2020 312.10 312.60 306.28 309.79 3,015,533 -2.85(-0.91%)
Nov 05, 2020 311.27 315.43 309.73 312.64 3,838,708 +9.22(+3.04%)
Nov 04, 2020 301.34 308.88 298.53 303.43 4,847,428 +11.67(+4.00%)
Nov 03, 2020 290.83 296.65 288.20 291.76 4,147,205 +5.35(+1.87%)
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.