MasterCard (NY: MA )

349.89 +5.13 (+1.49%)
Official Closing Price Updated: 7:00 PM EDT, May 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 83.21 84.83 83.20 83.75 11,664,880 +0.62(+0.75%)
Oct 30, 2014 78.35 83.22 78.30 83.13 16,288,751 +7.14(+9.40%)
Oct 29, 2014 76.19 76.87 75.58 75.99 6,205,346 -0.01(-0.01%)
Oct 28, 2014 74.54 76.01 74.47 76.00 4,998,935 +1.89(+2.55%)
Oct 27, 2014 74.00 74.00 74.00 74.11 3,407,745 +0.11(+0.15%)
Oct 24, 2014 73.84 74.08 73.39 74.00 3,374,394 -0.09(-0.12%)
Oct 23, 2014 74.10 74.66 73.77 74.09 3,604,101 +0.87(+1.19%)
Oct 22, 2014 74.11 74.36 73.18 73.22 4,155,495 -0.94(-1.27%)
Oct 21, 2014 72.87 74.28 72.55 74.16 4,556,389 +2.12(+2.94%)
Oct 20, 2014 71.21 72.06 71.14 72.04 3,281,644 +0.48(+0.67%)
Oct 17, 2014 71.70 72.16 70.86 71.56 5,888,523 +0.70(+0.99%)
Oct 16, 2014 70.08 71.49 69.85 70.86 9,417,977 -0.44(-0.62%)
Oct 15, 2014 69.96 71.73 69.66 71.30 11,601,988 +0.30(+0.42%)
Oct 14, 2014 70.04 71.67 70.00 71.00 8,181,181 +1.22(+1.75%)
Oct 13, 2014 70.59 71.21 69.64 69.78 6,039,974 -0.72(-1.02%)
Oct 10, 2014 71.80 72.30 70.50 70.50 5,982,544 -1.33(-1.85%)
Oct 09, 2014 73.98 73.98 71.81 71.83 5,791,462 -2.23(-3.01%)
Oct 08, 2014 72.75 74.07 72.48 74.06 4,120,848 +1.12(+1.54%)
Oct 07, 2014 74.10 74.32 72.94 72.94 5,842,069 -1.57(-2.11%)
Oct 06, 2014 74.62 74.78 74.39 74.51 4,787,681 +0.18(+0.24%)
Oct 03, 2014 74.05 74.63 73.90 74.33 5,344,065 +0.91(+1.24%)
Oct 02, 2014 72.87 73.73 72.59 73.42 5,607,133 +0.10(+0.14%)
Oct 01, 2014 73.82 74.18 73.07 73.32 6,625,068 -0.60(-0.81%)
Sep 30, 2014 74.47 75.31 73.92 73.92 9,354,808 -0.60(-0.81%)
Sep 29, 2014 74.15 74.89 73.79 74.52 3,905,908 -0.54(-0.72%)
Sep 26, 2014 74.75 75.17 74.50 75.06 3,767,631 +0.34(+0.46%)
Sep 25, 2014 76.54 76.64 74.72 74.72 5,010,317 -2.33(-3.02%)
Sep 24, 2014 75.70 77.05 75.55 77.05 3,623,314 +1.54(+2.04%)
Sep 23, 2014 75.98 76.25 75.50 75.51 3,913,177 -0.65(-0.85%)
Sep 22, 2014 77.26 77.36 76.08 76.16 3,433,856 -1.12(-1.45%)
Sep 19, 2014 77.94 78.37 77.24 77.28 8,492,598 -0.52(-0.67%)
Sep 18, 2014 76.64 77.81 76.23 77.80 5,790,099 +1.58(+2.07%)
Sep 17, 2014 76.88 76.90 75.47 76.22 5,549,418 -0.37(-0.48%)
Sep 16, 2014 75.65 76.80 74.94 76.59 4,870,410 +1.35(+1.79%)
Sep 15, 2014 75.19 75.38 74.78 75.24 4,051,608 -0.23(-0.30%)
Sep 12, 2014 75.68 76.07 74.93 75.47 4,240,597 -0.15(-0.20%)
Sep 11, 2014 76.32 76.45 75.41 75.62 4,673,567 -1.03(-1.34%)
Sep 10, 2014 76.09 76.93 75.88 76.65 4,188,103 +0.58(+0.76%)
Sep 09, 2014 76.26 76.51 75.69 76.07 4,145,185 -0.16(-0.21%)
Sep 08, 2014 76.59 76.85 75.90 76.23 2,845,566 -0.63(-0.82%)
Sep 05, 2014 76.19 76.93 75.86 76.86 3,492,143 +0.48(+0.63%)
Sep 04, 2014 76.03 76.82 76.00 76.38 2,680,343 +0.44(+0.58%)
Sep 03, 2014 75.58 76.19 75.73 75.94 2,870,614 +0.36(+0.48%)
Sep 02, 2014 75.93 76.01 75.44 75.58 3,617,965 -0.23(-0.30%)
Aug 29, 2014 76.30 75.81 75.81 75.81 3,231,600 -0.35(-0.46%)
Aug 28, 2014 76.09 76.43 75.66 76.16 2,991,654 -0.48(-0.63%)
Aug 27, 2014 77.02 77.08 76.50 76.64 1,980,770 -0.36(-0.47%)
Aug 26, 2014 76.79 77.85 76.58 77.00 3,848,881 +0.57(+0.75%)
Aug 25, 2014 77.11 77.21 76.39 76.43 3,394,912 -0.05(-0.07%)
Aug 22, 2014 76.75 76.88 76.15 76.48 2,500,685 -0.51(-0.66%)
Aug 21, 2014 76.51 77.12 76.29 76.99 2,694,676 +0.60(+0.79%)
Aug 20, 2014 75.97 76.48 75.90 76.39 2,608,196 -0.01(-0.01%)
Aug 19, 2014 76.75 76.80 76.09 76.40 3,562,230 -0.37(-0.48%)
Aug 18, 2014 75.69 76.75 75.69 76.77 4,030,623 +1.56(+2.07%)
Aug 15, 2014 76.41 76.57 75.01 75.21 4,352,006 -0.84(-1.10%)
Aug 14, 2014 76.60 76.61 75.66 76.05 2,411,379 -0.25(-0.33%)
Aug 13, 2014 75.85 76.51 75.59 76.30 3,389,621 +0.67(+0.89%)
Aug 12, 2014 75.36 75.82 74.93 75.63 2,752,412 +0.00(+0.00%)
Aug 11, 2014 75.54 76.07 74.99 75.63 3,546,670 +0.46(+0.61%)
Aug 08, 2014 74.00 75.23 73.75 75.17 3,614,379 +1.11(+1.50%)
Aug 07, 2014 75.54 75.68 73.82 74.06 4,714,205 -1.30(-1.73%)
Aug 06, 2014 74.85 75.58 74.69 75.36 2,783,565 +0.16(+0.21%)
Aug 05, 2014 75.31 75.66 74.81 75.20 4,638,726 -0.48(-0.63%)
Aug 04, 2014 75.39 75.85 75.08 75.68 4,890,092 +0.70(+0.93%)
Aug 01, 2014 73.84 75.44 73.64 74.98 6,029,476 +0.83(+1.12%)
Jul 31, 2014 76.30 76.32 73.81 74.15 7,389,540 -1.76(-2.32%)
Jul 30, 2014 76.07 76.29 75.45 75.91 5,521,474 +0.02(+0.03%)
Jul 29, 2014 76.31 76.61 75.65 75.89 4,017,269 -0.30(-0.39%)
Jul 28, 2014 75.70 76.21 75.52 76.19 3,209,207 +0.44(+0.58%)
Jul 25, 2014 75.63 76.03 75.22 75.75 5,870,676 -1.82(-2.35%)
Jul 24, 2014 77.93 78.06 76.92 77.57 5,153,631 -0.17(-0.22%)
Jul 23, 2014 78.16 78.38 77.19 77.74 3,525,198 -0.53(-0.68%)
Jul 22, 2014 77.52 78.39 77.35 78.27 3,467,154 +0.92(+1.19%)
Jul 21, 2014 77.11 77.44 76.59 77.35 3,101,326 -0.15(-0.19%)
Jul 18, 2014 76.75 77.65 76.45 77.50 3,492,458 +1.11(+1.45%)
Jul 17, 2014 77.31 77.87 76.25 76.39 5,466,163 -1.92(-2.45%)
Jul 16, 2014 78.65 78.69 77.95 78.31 3,622,499 -0.01(-0.01%)
Jul 15, 2014 77.99 79.22 77.86 78.32 7,506,617 +0.99(+1.28%)
Jul 14, 2014 76.44 77.71 76.04 77.33 5,585,782 +1.50(+1.98%)
Jul 11, 2014 75.54 75.85 75.26 75.83 2,759,088 +0.36(+0.48%)
Jul 10, 2014 75.65 75.95 74.75 75.47 3,311,654 -1.16(-1.51%)
Jul 09, 2014 75.87 76.67 75.60 76.63 3,336,991 +0.94(+1.24%)
Jul 08, 2014 76.11 76.15 75.13 75.69 3,903,585 -0.49(-0.64%)
Jul 07, 2014 76.44 76.64 75.94 76.18 3,591,091 -0.56(-0.73%)
Jul 03, 2014 76.60 76.74 76.74 76.74 3,213,400 +0.54(+0.71%)
Jul 02, 2014 74.86 76.39 74.86 76.20 3,973,714 +0.67(+0.89%)
Jul 01, 2014 74.20 75.91 74.14 75.53 6,328,762 +2.06(+2.80%)
Jun 30, 2014 73.24 73.88 73.06 73.47 4,737,024 +0.07(+0.10%)
Jun 27, 2014 72.52 73.61 72.45 73.40 12,447,487 +0.63(+0.87%)
Jun 26, 2014 73.26 73.28 72.56 72.77 4,084,960 -0.27(-0.37%)
Jun 25, 2014 72.56 73.55 72.54 73.04 3,813,543 +0.34(+0.47%)
Jun 24, 2014 74.09 74.79 72.55 72.70 5,943,556 -1.44(-1.94%)
Jun 23, 2014 73.59 74.30 73.20 74.14 4,899,810 +0.33(+0.45%)
Jun 20, 2014 74.53 75.01 73.48 73.81 9,339,318 -0.46(-0.62%)
Jun 19, 2014 75.08 75.42 74.10 74.27 5,501,838 -0.85(-1.13%)
Jun 18, 2014 74.95 75.21 74.40 75.12 3,818,604 +0.14(+0.19%)
Jun 17, 2014 75.14 75.43 74.55 74.98 4,163,731 -0.13(-0.17%)
Jun 16, 2014 75.60 75.78 74.90 75.11 5,671,466 -0.83(-1.09%)
Jun 13, 2014 75.72 76.14 75.13 75.94 3,194,937 +0.22(+0.29%)
Jun 12, 2014 76.98 77.14 75.46 75.72 3,836,406 -1.15(-1.50%)
Jun 11, 2014 76.96 77.43 76.72 76.87 3,410,600 -0.49(-0.63%)
Jun 10, 2014 76.74 77.56 76.57 77.36 3,396,010 -0.11(-0.14%)
Jun 06, 2014 77.00 77.88 76.90 77.47 3,119,190 +0.63(+0.82%)
Jun 05, 2014 76.32 77.17 76.14 76.84 2,680,332 +0.52(+0.68%)
Jun 04, 2014 76.31 76.53 75.82 76.32 2,794,738 -0.03(-0.04%)
Jun 03, 2014 76.76 77.00 76.24 76.35 2,619,121 -0.70(-0.91%)
Jun 02, 2014 76.77 77.21 76.23 77.05 3,046,434 +0.60(+0.78%)
May 30, 2014 76.80 77.03 76.35 76.45 5,003,547 -0.34(-0.44%)
May 29, 2014 77.05 77.23 76.51 76.79 3,374,946 -0.14(-0.18%)
May 28, 2014 77.11 77.25 76.72 76.93 2,732,537 -0.10(-0.13%)
May 27, 2014 76.88 77.89 76.72 77.03 5,298,901 +0.58(+0.76%)
May 23, 2014 76.00 76.45 76.45 76.45 3,376,100 +0.62(+0.82%)
May 22, 2014 75.81 76.22 75.10 75.83 2,943,499 +0.20(+0.26%)
May 21, 2014 74.20 75.64 74.17 75.63 4,346,462 +1.98(+2.69%)
May 20, 2014 73.82 74.49 73.51 73.65 3,753,848 -0.21(-0.28%)
May 19, 2014 73.47 74.38 73.41 73.86 3,428,832 +0.11(+0.15%)
May 16, 2014 73.03 73.86 72.56 73.75 3,703,945 +0.67(+0.92%)
May 15, 2014 74.00 74.24 72.88 73.08 4,300,550 -1.02(-1.38%)
May 14, 2014 74.66 75.02 73.96 74.10 2,595,860 -0.73(-0.98%)
May 13, 2014 75.19 75.43 74.45 74.83 3,268,512 -0.19(-0.25%)
May 12, 2014 74.69 75.22 74.50 75.02 2,970,208 +0.64(+0.86%)
May 09, 2014 74.01 74.44 73.52 74.38 2,975,555 +0.14(+0.19%)
May 08, 2014 73.87 75.47 73.50 74.24 4,628,191 +0.37(+0.50%)
May 07, 2014 73.93 74.37 73.05 73.87 4,411,821 +0.06(+0.08%)
May 06, 2014 74.34 74.47 73.75 73.81 4,188,701 -1.01(-1.35%)
May 05, 2014 73.21 74.86 72.95 74.82 4,776,675 +1.04(+1.41%)
May 02, 2014 74.20 74.50 72.52 73.78 5,977,593 -0.44(-0.59%)
May 01, 2014 75.57 76.71 74.05 74.22 9,751,515 +0.67(+0.91%)
Apr 30, 2014 72.34 73.63 71.54 73.55 6,544,741 +1.52(+2.11%)
Apr 29, 2014 71.49 72.61 71.33 72.03 6,030,387 +0.79(+1.11%)
Apr 28, 2014 70.80 72.16 70.22 71.24 8,372,578 +0.58(+0.82%)
Apr 25, 2014 72.21 73.00 70.60 70.66 9,661,421 -3.69(-4.96%)
Apr 24, 2014 73.71 74.72 73.33 74.35 5,179,973 +0.99(+1.35%)
Apr 23, 2014 74.33 74.50 73.06 73.36 5,049,570 -1.17(-1.57%)
Apr 22, 2014 74.47 74.77 73.85 74.53 5,028,017 +0.22(+0.30%)
Apr 21, 2014 74.25 74.63 73.83 74.31 5,991,376 +0.18(+0.24%)
Apr 17, 2014 74.07 74.13 74.13 74.13 5,552,300 +0.20(+0.27%)
Apr 16, 2014 72.88 73.95 72.50 73.93 6,996,312 +1.78(+2.47%)
Apr 15, 2014 72.30 72.74 70.48 72.15 7,008,343 +0.97(+1.36%)
Apr 14, 2014 69.79 71.97 69.60 71.18 10,893,000 +2.50(+3.64%)
Apr 11, 2014 70.05 70.19 68.68 68.68 11,611,261 -2.49(-3.50%)
Apr 10, 2014 73.67 74.32 70.95 71.17 8,956,186 -2.39(-3.25%)
Apr 09, 2014 71.93 73.67 71.61 73.56 6,984,399 +2.04(+2.85%)
Apr 08, 2014 71.22 71.94 71.00 71.52 6,252,623 +0.19(+0.27%)
Apr 07, 2014 71.66 71.96 70.43 71.33 9,699,002 -0.85(-1.18%)
Apr 04, 2014 75.40 75.49 71.71 72.18 8,294,189 -2.35(-3.15%)
Apr 03, 2014 75.04 75.55 74.24 74.53 4,133,295 -0.17(-0.23%)
Apr 02, 2014 74.89 75.35 74.53 74.70 4,271,585 -0.11(-0.15%)
Apr 01, 2014 75.25 75.34 74.38 74.81 4,105,622 +0.11(+0.15%)
Mar 31, 2014 73.86 74.87 73.50 74.70 5,843,409 +1.48(+2.02%)
Mar 28, 2014 73.39 73.79 72.44 73.22 5,245,438 -0.12(-0.16%)
Mar 27, 2014 73.54 73.62 72.35 73.34 7,678,243 -0.37(-0.50%)
Mar 26, 2014 75.81 76.17 73.68 73.71 7,593,165 -1.57(-2.09%)
Mar 25, 2014 77.58 77.77 75.23 75.28 7,127,491 -2.11(-2.73%)
Mar 24, 2014 76.48 77.71 75.87 77.39 8,814,897 +1.40(+1.84%)
Mar 21, 2014 79.34 79.83 75.90 75.99 14,425,292 -2.42(-3.09%)
Mar 20, 2014 78.21 78.65 77.61 78.41 5,197,554 +0.10(+0.13%)
Mar 19, 2014 78.94 79.60 77.92 78.31 5,737,360 -0.61(-0.77%)
Mar 18, 2014 78.10 78.98 77.54 78.92 4,506,729 +1.09(+1.40%)
Mar 17, 2014 76.75 77.84 76.74 77.83 3,910,488 +1.49(+1.95%)
Mar 14, 2014 76.51 77.22 76.23 76.34 4,859,053 -0.28(-0.37%)
Mar 13, 2014 78.38 78.77 76.54 76.62 6,502,210 -1.72(-2.20%)
Mar 12, 2014 77.22 78.34 76.80 78.34 4,738,249 +0.44(+0.56%)
Mar 11, 2014 77.49 78.45 76.89 77.90 4,834,389 +0.51(+0.66%)
Mar 10, 2014 77.80 77.94 77.27 77.39 3,314,624 -0.55(-0.71%)
Mar 07, 2014 78.07 78.25 77.52 77.94 4,134,098 +0.31(+0.40%)
Mar 06, 2014 78.40 78.71 77.57 77.63 4,593,383 -0.57(-0.73%)
Mar 05, 2014 78.67 78.88 77.83 78.20 4,204,004 -0.30(-0.38%)
Mar 04, 2014 77.81 78.80 77.41 78.50 5,301,319 +1.77(+2.31%)
Mar 03, 2014 76.53 77.09 75.65 76.73 6,154,467 -0.99(-1.27%)
Feb 28, 2014 78.20 78.67 76.95 77.72 5,919,129 -0.04(-0.05%)
Feb 27, 2014 77.34 78.01 77.00 77.76 4,931,405 +0.40(+0.52%)
Feb 26, 2014 76.83 77.41 76.61 77.36 7,434,600 +0.62(+0.81%)
Feb 25, 2014 76.00 76.97 75.52 76.74 7,434,635 +0.78(+1.03%)
Feb 24, 2014 75.63 76.95 75.61 75.96 7,942,151 +0.26(+0.34%)
Feb 21, 2014 75.86 76.35 75.50 75.70 6,551,857 -0.16(-0.21%)
Feb 20, 2014 76.88 76.88 74.85 75.86 8,708,018 -0.79(-1.03%)
Feb 19, 2014 77.34 78.01 76.53 76.65 6,032,185 -0.84(-1.08%)
Feb 18, 2014 78.46 78.49 77.20 77.49 5,810,440 +0.10(+0.13%)
Feb 14, 2014 76.58 77.39 77.39 77.39 4,731,900 +0.86(+1.12%)
Feb 13, 2014 75.48 76.64 75.13 76.53 4,912,024 +0.56(+0.74%)
Feb 12, 2014 76.44 76.93 75.67 75.97 4,774,481 -0.22(-0.29%)
Feb 11, 2014 76.80 76.83 76.00 76.19 5,322,891 -0.16(-0.21%)
Feb 10, 2014 76.66 77.34 75.85 76.35 4,885,477 +0.04(+0.05%)
Feb 07, 2014 75.67 76.93 75.13 76.31 8,551,622 +1.41(+1.88%)
Feb 06, 2014 73.23 74.91 73.14 74.90 6,802,068 +2.06(+2.83%)
Feb 05, 2014 72.76 73.50 72.11 72.84 7,767,947 -0.28(-0.38%)
Feb 04, 2014 74.22 74.34 72.80 73.12 11,377,221 -0.79(-1.07%)
Feb 03, 2014 76.05 76.41 73.85 73.91 9,824,985 -1.77(-2.34%)
Jan 31, 2014 75.51 76.99 71.75 75.68 23,255,508 -4.08(-5.12%)
Jan 30, 2014 80.45 80.55 78.24 79.76 8,684,962 +2.06(+2.65%)
Jan 29, 2014 78.19 78.67 77.01 77.70 7,606,766 -1.13(-1.43%)
Jan 28, 2014 76.70 79.09 76.58 78.83 7,734,169 +2.78(+3.66%)
Jan 27, 2014 78.95 78.98 74.95 76.05 13,705,324 -2.46(-3.13%)
Jan 24, 2014 81.78 81.98 78.50 78.51 9,541,224 -3.85(-4.67%)
Jan 23, 2014 83.80 83.81 81.92 82.36 6,588,366 -0.94(-1.13%)
Jan 22, 2014 82.21 83.90 82.00 83.30 7,199,056 +1.45(+1.77%)
Jan 21, 2014 82.30 82.66 81.40 81.85 101,030,000 +0.01(+0.01%)
Jan 17, 2014 82.50 81.84 81.84 81.84 133,300,000 -0.71(-0.86%)
Jan 16, 2014 82.48 82.80 82.24 82.55 4,964,050 +0.21(+0.26%)
Jan 15, 2014 82.51 82.98 82.12 82.34 7,749,740 +0.17(+0.20%)
Jan 14, 2014 81.28 82.30 80.41 82.17 10,868,290 +1.17(+1.45%)
Jan 13, 2014 83.55 83.80 80.76 81.00 12,347,600 -2.48(-2.97%)
Jan 10, 2014 84.68 84.75 83.16 83.48 8,213,690 -0.88(-1.05%)
Jan 09, 2014 84.00 84.42 83.63 84.36 7,024,120 +0.68(+0.81%)
Jan 08, 2014 83.73 84.40 83.60 83.68 6,876,680 -0.03(-0.03%)
Jan 07, 2014 83.10 83.92 83.10 83.71 7,594,760 +1.04(+1.26%)
Jan 06, 2014 83.20 83.39 82.47 82.67 7,021,430 -0.41(-0.50%)
Jan 03, 2014 83.41 83.58 82.60 83.08 6,439,160 -0.33(-0.40%)
Jan 02, 2014 83.74 83.80 83.01 83.41 7,211,110 -0.13(-0.16%)
Dec 31, 2013 83.94 83.55 83.55 83.55 67,590,000 +0.22(+0.26%)
Dec 30, 2013 83.01 83.89 82.86 83.33 7,066,830 +0.54(+0.66%)
Dec 27, 2013 82.20 82.83 82.00 82.79 5,713,060 +0.60(+0.73%)
Dec 26, 2013 81.50 82.19 81.42 82.19 5,936,550 +0.87(+1.07%)
Dec 24, 2013 81.45 81.58 81.11 81.32 4,047,560 -0.19(-0.23%)
Dec 23, 2013 82.51 82.56 81.26 81.51 8,946,410 -0.19(-0.24%)
Dec 20, 2013 80.85 82.32 80.70 81.70 13,160,430 +1.17(+1.45%)
Dec 19, 2013 80.20 80.92 79.90 80.54 9,469,460 +0.33(+0.41%)
Dec 18, 2013 79.79 80.35 78.86 80.21 10,442,980 +0.41(+0.52%)
Dec 17, 2013 79.98 80.35 79.61 79.80 9,609,030 +0.12(+0.15%)
Dec 16, 2013 79.38 80.05 79.17 79.67 7,477,720 +0.88(+1.11%)
Dec 13, 2013 78.55 79.18 78.35 78.80 6,831,810 +0.54(+0.69%)
Dec 12, 2013 79.10 79.15 78.13 78.25 10,069,940 -0.80(-1.02%)
Dec 11, 2013 79.37 80.16 78.95 79.06 25,472,640 +2.70(+3.53%)
Dec 10, 2013 75.89 76.91 75.85 76.36 5,683,200 +0.48(+0.63%)
Dec 09, 2013 76.29 76.65 75.80 75.89 4,348,270 +0.04(+0.05%)
Dec 06, 2013 75.77 75.97 75.27 75.85 3,310,220 +0.70(+0.93%)
Dec 05, 2013 75.03 75.49 74.70 75.15 3,463,390 +0.33(+0.45%)
Dec 04, 2013 75.20 75.38 74.41 74.82 5,055,920 -0.59(-0.79%)
Dec 03, 2013 75.29 75.52 74.72 75.41 4,184,200 -0.20(-0.27%)
Dec 02, 2013 76.08 76.38 75.40 75.61 4,184,800 -0.47(-0.62%)
Nov 29, 2013 76.14 76.50 75.98 76.08 2,387,740 +0.04(+0.05%)
Nov 27, 2013 76.10 76.45 75.61 76.04 2,596,260 +0.34(+0.44%)
Nov 26, 2013 75.69 76.52 75.50 75.70 5,020,060 +0.05(+0.07%)
Nov 25, 2013 75.92 75.95 75.24 75.65 4,461,440 +0.20(+0.27%)
Nov 22, 2013 74.75 75.59 74.65 75.44 3,796,330 +0.74(+1.00%)
Nov 21, 2013 74.48 74.96 74.48 74.70 3,684,630 +0.11(+0.14%)
Nov 20, 2013 74.80 75.40 74.34 74.59 3,045,620 -0.10(-0.14%)
Nov 19, 2013 75.45 75.75 74.50 74.69 3,143,820 -0.76(-1.01%)
Nov 18, 2013 75.37 75.97 75.12 75.45 6,948,740 +0.23(+0.30%)
Nov 15, 2013 74.36 75.36 74.36 75.23 4,843,970 +0.87(+1.17%)
Nov 14, 2013 73.50 74.40 73.46 74.35 3,383,870 +0.58(+0.79%)
Nov 12, 2013 73.95 74.07 73.15 73.77 4,519,190 -0.35(-0.47%)
Nov 11, 2013 73.41 74.34 73.22 74.12 4,068,220 +0.67(+0.91%)
Nov 08, 2013 72.05 73.45 72.05 73.45 4,604,680 +1.31(+1.82%)
Nov 07, 2013 73.74 73.75 71.96 72.13 4,737,650 -1.25(-1.71%)
Nov 06, 2013 73.80 73.84 73.01 73.39 4,875,420 -0.25(-0.34%)
Nov 05, 2013 72.73 73.82 72.32 73.64 5,960,450 +0.80(+1.10%)
Nov 04, 2013 73.83 73.98 72.62 72.84 4,568,300 -0.91(-1.23%)
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.