Skip to main content

MasterCard (NY: MA )

479.79 +1.84 (+0.38%)
Streaming Delayed Price Updated: 1:29 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 326.37 326.93 321.31 325.68 3,182,209 -1.28(-0.39%)
Oct 28, 2022 316.87 329.27 315.39 326.96 3,672,445 +10.02(+3.16%)
Oct 27, 2022 313.77 320.62 311.66 316.93 4,761,949 -0.14(-0.04%)
Oct 26, 2022 309.91 321.98 309.91 317.07 5,391,473 +8.04(+2.60%)
Oct 25, 2022 303.58 309.72 303.53 309.03 3,034,437 +5.76(+1.90%)
Oct 24, 2022 302.20 304.60 298.21 303.27 3,208,535 +3.21(+1.07%)
Oct 21, 2022 292.26 300.40 291.26 300.06 3,627,313 +6.04(+2.06%)
Oct 20, 2022 295.48 300.42 293.36 294.02 2,482,837 -1.47(-0.50%)
Oct 19, 2022 293.21 297.35 292.54 295.49 1,929,121 -2.60(-0.87%)
Oct 18, 2022 300.86 301.38 294.29 298.09 3,119,603 +5.30(+1.81%)
Oct 17, 2022 293.17 296.45 289.12 292.79 3,443,720 +6.30(+2.20%)
Oct 14, 2022 293.60 296.34 285.64 286.49 3,130,227 -5.23(-1.79%)
Oct 13, 2022 275.17 293.18 274.76 291.72 3,348,581 +10.50(+3.73%)
Oct 12, 2022 284.35 285.30 281.05 281.22 2,666,403 -2.65(-0.93%)
Oct 11, 2022 287.62 288.17 282.25 283.87 3,582,302 -5.69(-1.96%)
Oct 10, 2022 294.77 294.98 287.33 289.55 1,797,185 -3.17(-1.08%)
Oct 07, 2022 294.40 294.92 290.75 292.72 2,227,872 -4.23(-1.42%)
Oct 06, 2022 300.27 302.72 296.58 296.95 2,512,999 -4.45(-1.48%)
Oct 05, 2022 295.23 303.77 294.51 301.39 2,871,765 +2.90(+0.97%)
Oct 04, 2022 293.46 301.17 293.25 298.49 3,985,995 +10.69(+3.71%)
Oct 03, 2022 285.19 290.05 282.29 287.80 5,334,511 +6.08(+2.16%)
Sep 30, 2022 284.21 288.07 281.72 281.72 3,839,662 -2.41(-0.85%)
Sep 29, 2022 285.69 289.38 282.22 284.12 3,471,509 -3.38(-1.18%)
Sep 28, 2022 282.48 290.28 279.09 287.50 5,663,894 +3.67(+1.29%)
Sep 27, 2022 292.74 295.15 282.17 283.84 4,111,300 -3.60(-1.25%)
Sep 26, 2022 287.37 292.62 286.45 287.43 3,669,368 -3.44(-1.18%)
Sep 23, 2022 290.43 291.85 287.56 290.87 3,276,088 -4.74(-1.60%)
Sep 22, 2022 300.15 300.28 293.85 295.61 3,205,843 -6.08(-2.02%)
Sep 21, 2022 311.58 312.07 301.41 301.69 2,388,034 -8.69(-2.80%)
Sep 20, 2022 308.29 311.47 306.58 310.38 2,795,657 -0.75(-0.24%)
Sep 19, 2022 309.07 312.54 307.39 311.13 2,415,108 -1.09(-0.35%)
Sep 16, 2022 309.96 312.72 306.26 312.22 3,684,860 -1.81(-0.58%)
Sep 15, 2022 320.60 322.93 312.26 314.04 2,509,923 -8.81(-2.73%)
Sep 14, 2022 324.02 325.45 320.37 322.84 2,682,689 +0.41(+0.13%)
Sep 13, 2022 326.95 329.72 321.58 322.44 2,338,385 -12.86(-3.84%)
Sep 12, 2022 334.97 336.35 332.84 335.30 2,117,268 +2.55(+0.77%)
Sep 09, 2022 327.49 333.91 327.10 332.75 1,835,662 +5.73(+1.75%)
Sep 08, 2022 321.54 327.24 320.50 327.02 2,133,671 +1.44(+0.44%)
Sep 07, 2022 321.09 326.16 319.08 325.59 2,016,958 +4.50(+1.40%)
Sep 06, 2022 319.52 323.97 317.60 321.09 2,062,464 +1.51(+0.47%)
Sep 02, 2022 326.37 326.63 317.57 319.58 1,954,849 -2.67(-0.83%)
Sep 01, 2022 320.82 322.61 316.26 322.25 2,516,588 +0.87(+0.27%)
Aug 31, 2022 325.26 328.12 321.29 321.38 3,159,092 -3.41(-1.05%)
Aug 30, 2022 327.95 329.90 322.57 324.79 2,643,366 -1.53(-0.47%)
Aug 29, 2022 326.94 329.74 324.75 326.31 2,329,776 -2.59(-0.79%)
Aug 26, 2022 341.87 342.45 328.81 328.90 1,942,974 -12.59(-3.69%)
Aug 25, 2022 336.86 341.94 334.21 341.49 2,249,296 +4.92(+1.46%)
Aug 24, 2022 337.04 339.13 335.23 336.57 2,238,890 -1.17(-0.35%)
Aug 23, 2022 339.53 342.02 336.24 337.75 2,261,424 -4.58(-1.34%)
Aug 22, 2022 346.77 347.76 341.10 342.32 2,333,876 -8.69(-2.48%)
Aug 19, 2022 353.34 353.48 350.30 351.01 1,756,955 -3.05(-0.86%)
Aug 18, 2022 351.05 356.20 350.31 354.06 1,952,834 +2.01(+0.57%)
Aug 17, 2022 350.24 353.67 348.50 352.05 2,462,579 -3.88(-1.09%)
Aug 16, 2022 351.00 356.68 349.84 355.94 2,471,604 -0.69(-0.19%)
Aug 15, 2022 349.08 358.61 347.58 356.63 2,549,070 +5.63(+1.60%)
Aug 12, 2022 351.47 352.17 347.02 351.00 2,537,753 +3.66(+1.05%)
Aug 11, 2022 352.57 352.57 347.12 347.35 2,633,737 -2.77(-0.79%)
Aug 10, 2022 351.07 351.28 347.81 350.12 2,496,070 +6.78(+1.97%)
Aug 09, 2022 347.17 347.88 342.16 343.34 2,490,445 -5.57(-1.60%)
Aug 08, 2022 355.69 355.69 346.66 348.91 2,500,685 -5.30(-1.50%)
Aug 05, 2022 347.17 354.53 347.17 354.21 1,865,891 +1.43(+0.40%)
Aug 04, 2022 351.40 355.30 346.42 352.79 2,361,343 +1.92(+0.55%)
Aug 03, 2022 346.77 353.19 345.32 350.86 2,948,490 +5.07(+1.47%)
Aug 02, 2022 343.88 347.91 340.80 345.79 2,905,227 -1.52(-0.44%)
Aug 01, 2022 344.60 351.57 342.47 347.31 2,310,744 -3.22(-0.92%)
Jul 29, 2022 350.86 353.51 346.73 350.53 3,206,453 +1.33(+0.38%)
Jul 28, 2022 344.79 350.00 337.48 349.20 3,669,281 +9.09(+2.67%)
Jul 27, 2022 339.85 345.70 328.18 340.10 4,623,443 +1.97(+0.58%)
Jul 26, 2022 339.49 341.44 336.17 338.13 2,274,531 -2.90(-0.85%)
Jul 25, 2022 341.27 342.35 336.97 341.03 2,199,848 +0.33(+0.10%)
Jul 22, 2022 345.66 347.85 337.26 340.71 2,273,958 -3.01(-0.88%)
Jul 21, 2022 338.72 344.03 336.92 343.72 2,251,516 +5.60(+1.66%)
Jul 20, 2022 337.24 340.15 333.18 338.12 2,587,136 +0.88(+0.26%)
Jul 19, 2022 328.72 338.85 328.72 337.24 2,714,433 +9.28(+2.83%)
Jul 18, 2022 332.40 334.39 326.75 327.96 2,491,490 -1.54(-0.47%)
Jul 15, 2022 330.55 332.47 326.72 329.50 3,419,035 +7.47(+2.32%)
Jul 14, 2022 313.24 324.56 312.48 322.03 2,769,468 +1.64(+0.51%)
Jul 13, 2022 313.04 321.93 310.91 320.39 2,465,408 +0.51(+0.16%)
Jul 12, 2022 317.25 324.33 317.25 319.88 2,787,674 -1.32(-0.41%)
Jul 11, 2022 316.43 323.21 316.20 321.20 2,093,132 +1.12(+0.35%)
Jul 08, 2022 319.80 321.98 316.40 320.08 1,677,538 -1.00(-0.31%)
Jul 07, 2022 319.38 321.86 316.57 321.08 2,257,762 +4.35(+1.37%)
Jul 06, 2022 315.57 318.90 312.33 316.73 2,243,309 +0.90(+0.28%)
Jul 05, 2022 309.72 316.87 306.13 315.83 2,135,132 +1.01(+0.32%)
Jul 01, 2022 310.73 315.51 307.96 314.82 2,319,491 +2.73(+0.87%)
Jun 30, 2022 311.91 314.87 306.36 312.09 3,448,688 -7.03(-2.20%)
Jun 29, 2022 315.68 322.61 314.99 319.12 3,820,497 +4.25(+1.35%)
Jun 28, 2022 329.13 333.53 314.70 314.87 3,431,105 -10.43(-3.21%)
Jun 27, 2022 328.40 328.40 323.61 325.30 2,841,363 -1.65(-0.51%)
Jun 24, 2022 315.79 327.26 315.79 326.95 4,365,814 +13.59(+4.34%)
Jun 23, 2022 315.47 316.54 310.17 313.36 2,413,237 +0.60(+0.19%)
Jun 22, 2022 310.10 315.61 308.01 312.75 2,700,536 -1.24(-0.39%)
Jun 21, 2022 312.65 316.79 311.50 313.99 3,228,512 +6.64(+2.16%)
Jun 17, 2022 303.70 310.76 300.39 307.35 6,312,542 +1.89(+0.62%)
Jun 16, 2022 312.69 313.05 301.80 305.46 4,577,536 -16.43(-5.10%)
Jun 15, 2022 323.89 327.08 316.00 321.89 2,383,492 +3.22(+1.01%)
Jun 14, 2022 316.66 320.52 316.23 318.68 2,818,674 +2.37(+0.75%)
Jun 13, 2022 318.54 327.35 314.50 316.31 4,877,346 -14.85(-4.48%)
Jun 10, 2022 337.66 340.61 331.00 331.15 3,338,408 -14.10(-4.08%)
Jun 09, 2022 355.89 358.32 345.19 345.25 2,275,364 -13.19(-3.68%)
Jun 08, 2022 361.08 363.18 357.10 358.44 1,728,191 -1.67(-0.46%)
Jun 07, 2022 353.10 360.56 353.10 360.11 2,181,315 +3.84(+1.08%)
Jun 06, 2022 358.11 364.35 354.67 356.27 2,220,007 +2.30(+0.65%)
Jun 03, 2022 355.62 357.07 351.95 353.98 2,099,113 -5.20(-1.45%)
Jun 02, 2022 356.62 361.13 353.92 359.18 2,511,121 +5.95(+1.69%)
Jun 01, 2022 354.35 360.52 351.04 353.22 2,213,760 -0.80(-0.23%)
May 31, 2022 349.30 357.10 347.37 354.02 3,915,614 +0.09(+0.03%)
May 27, 2022 349.59 353.95 348.33 353.94 2,687,808 +7.81(+2.25%)
May 26, 2022 344.26 349.45 342.29 346.13 2,846,909 +5.07(+1.49%)
May 25, 2022 336.92 344.00 335.57 341.06 3,065,830 +4.03(+1.19%)
May 24, 2022 340.19 340.30 332.37 337.03 2,588,778 -7.66(-2.22%)
May 23, 2022 335.39 347.53 335.32 344.69 3,456,214 +12.12(+3.64%)
May 20, 2022 332.09 335.96 324.17 332.57 3,462,242 +3.92(+1.19%)
May 19, 2022 326.45 332.60 320.94 328.65 4,428,156 -3.64(-1.10%)
May 18, 2022 330.04 337.93 329.98 332.29 4,570,111 -2.93(-0.87%)
May 17, 2022 336.46 337.51 328.96 335.22 2,832,511 +9.03(+2.77%)
May 16, 2022 325.01 329.97 321.54 326.19 2,085,486 -3.04(-0.92%)
May 13, 2022 324.15 331.63 322.59 329.23 3,574,974 +11.44(+3.60%)
May 12, 2022 318.31 322.09 309.41 317.79 3,932,769 -4.58(-1.42%)
May 11, 2022 321.98 327.32 315.13 322.37 4,310,168 +0.53(+0.17%)
May 10, 2022 328.74 330.10 319.58 321.83 5,057,800 -2.63(-0.81%)
May 09, 2022 337.34 338.71 321.40 324.47 5,839,708 -18.93(-5.51%)
May 06, 2022 342.53 347.49 337.12 343.39 3,674,855 -6.18(-1.77%)
May 05, 2022 358.21 363.82 345.51 349.57 3,485,002 -14.99(-4.11%)
May 04, 2022 355.51 365.27 349.86 364.56 3,382,837 +10.61(+3.00%)
May 03, 2022 357.70 359.54 349.64 353.95 2,714,026 -1.24(-0.35%)
May 02, 2022 359.10 361.01 346.82 355.18 3,946,273 -4.29(-1.19%)
Apr 29, 2022 368.05 373.07 357.86 359.48 4,810,720 -15.28(-4.08%)
Apr 28, 2022 365.16 377.87 364.83 374.76 6,917,930 +17.07(+4.77%)
Apr 27, 2022 353.17 369.73 352.18 357.69 5,762,634 +17.27(+5.07%)
Apr 26, 2022 344.20 346.30 339.89 340.41 3,149,702 -10.38(-2.96%)
Apr 25, 2022 345.53 351.25 343.42 350.79 3,417,161 +3.38(+0.97%)
Apr 22, 2022 356.63 358.20 346.84 347.41 3,001,061 -13.12(-3.64%)
Apr 21, 2022 365.51 371.19 359.56 360.52 3,643,240 -0.84(-0.23%)
Apr 20, 2022 362.72 367.89 359.96 361.37 3,413,926 +1.40(+0.39%)
Apr 19, 2022 352.98 360.75 352.25 359.96 3,031,736 +6.99(+1.98%)
Apr 18, 2022 350.19 356.88 349.43 352.97 1,891,680 -1.01(-0.29%)
Apr 14, 2022 353.34 359.05 353.04 353.98 3,395,542 +2.65(+0.75%)
Apr 13, 2022 340.71 353.17 339.19 351.32 3,080,968 +9.24(+2.70%)
Apr 12, 2022 346.24 350.67 340.78 342.08 4,082,547 -1.55(-0.45%)
Apr 11, 2022 346.87 347.72 342.10 343.64 1,827,550 -4.85(-1.39%)
Apr 08, 2022 343.57 352.07 341.93 348.49 2,259,381 +2.69(+0.78%)
Apr 07, 2022 347.41 349.11 342.09 345.80 2,878,360 -3.47(-0.99%)
Apr 06, 2022 352.15 352.76 345.35 349.27 3,911,876 -9.65(-2.69%)
Apr 05, 2022 358.91 363.18 357.55 358.92 2,242,995 -3.55(-0.98%)
Apr 04, 2022 359.84 365.28 358.75 362.46 3,064,512 +2.90(+0.81%)
Apr 01, 2022 354.87 363.43 353.83 359.56 3,853,596 +6.51(+1.84%)
Mar 31, 2022 355.22 359.71 353.03 353.05 4,146,016 -4.80(-1.34%)
Mar 30, 2022 359.60 363.82 355.26 357.85 2,646,293 -5.25(-1.44%)
Mar 29, 2022 354.37 366.27 352.77 363.10 5,671,266 +16.85(+4.87%)
Mar 28, 2022 344.29 346.31 339.36 346.24 3,172,901 +1.45(+0.42%)
Mar 25, 2022 346.17 347.28 341.46 344.79 2,201,070 -0.33(-0.09%)
Mar 24, 2022 338.10 345.22 336.57 345.12 2,513,353 +7.08(+2.10%)
Mar 23, 2022 339.24 342.53 337.61 338.04 2,558,853 -7.26(-2.10%)
Mar 22, 2022 342.58 349.64 341.32 345.30 4,727,279 +3.90(+1.14%)
Mar 21, 2022 341.83 345.76 338.34 341.39 6,128,098 -4.46(-1.29%)
Mar 18, 2022 342.50 348.47 338.34 345.85 6,874,107 +3.61(+1.05%)
Mar 17, 2022 337.46 342.68 335.63 342.24 3,283,834 +1.74(+0.51%)
Mar 16, 2022 337.85 346.69 332.60 340.50 4,393,936 +9.56(+2.89%)
Mar 15, 2022 328.39 334.28 327.20 330.94 3,783,698 +6.33(+1.95%)
Mar 14, 2022 325.11 332.80 323.30 324.61 4,173,323 +3.75(+1.17%)
Mar 11, 2022 326.03 326.96 320.11 320.86 3,024,412 +0.20(+0.06%)
Mar 10, 2022 318.04 322.17 315.88 320.66 3,817,102 -3.50(-1.08%)
Mar 09, 2022 319.24 325.46 317.22 324.15 4,065,106 +13.63(+4.39%)
Mar 08, 2022 307.62 320.80 301.90 310.52 5,109,458 +1.39(+0.45%)
Mar 07, 2022 325.59 325.81 308.33 309.13 6,956,878 -17.62(-5.39%)
Mar 04, 2022 332.82 334.73 320.07 326.75 4,728,712 -10.11(-3.00%)
Mar 03, 2022 343.42 345.27 336.57 336.86 4,020,961 -3.06(-0.90%)
Mar 02, 2022 338.81 344.10 334.59 339.92 5,059,067 -0.38(-0.11%)
Mar 01, 2022 353.51 357.20 337.09 340.31 5,956,931 -16.14(-4.53%)
Feb 28, 2022 357.80 360.93 351.35 356.45 5,011,727 -8.17(-2.24%)
Feb 25, 2022 362.77 368.08 359.82 364.62 3,864,769 -0.29(-0.08%)
Feb 24, 2022 341.75 366.05 337.18 364.90 7,515,498 +8.05(+2.26%)
Feb 23, 2022 367.46 369.03 355.77 356.85 3,848,521 -6.97(-1.92%)
Feb 22, 2022 360.58 369.79 359.39 363.83 3,945,244 -1.64(-0.45%)
Feb 18, 2022 365.47 0 -3.70(-1.00%)
Feb 17, 2022 374.01 376.67 367.66 369.17 4,020,958 -9.12(-2.41%)
Feb 16, 2022 375.36 380.34 372.22 378.29 3,466,381 +1.37(+0.36%)
Feb 15, 2022 370.04 378.43 368.88 376.92 5,871,624 +7.29(+1.97%)
Feb 14, 2022 364.35 372.72 362.32 369.63 3,723,484 +4.34(+1.19%)
Feb 11, 2022 373.28 376.29 363.19 365.29 4,398,872 -4.56(-1.23%)
Feb 10, 2022 367.22 375.40 366.07 369.85 4,043,178 -6.90(-1.83%)
Feb 09, 2022 380.93 383.74 375.99 376.75 5,564,636 +6.92(+1.87%)
Feb 08, 2022 372.97 375.17 366.05 369.83 5,895,838 -1.74(-0.47%)
Feb 07, 2022 377.57 377.77 368.79 371.57 4,828,660 -6.00(-1.59%)
Feb 04, 2022 382.88 383.45 371.85 377.57 6,119,507 -7.78(-2.02%)
Feb 03, 2022 383.83 388.18 385.35 4,260,403 -6.60(-1.68%)
Feb 02, 2022 384.57 395.07 378.11 391.94 6,188,097 +4.63(+1.20%)
Feb 01, 2022 381.09 390.71 377.79 387.31 5,909,238 +5.61(+1.47%)
Jan 31, 2022 374.09 381.87 381.70 6,422,043 +3.82(+1.01%)
Jan 28, 2022 354.70 378.07 351.07 377.88 8,921,518 +31.59(+9.12%)
Jan 27, 2022 344.85 355.27 330.28 346.28 8,519,356 +5.80(+1.70%)
Jan 26, 2022 339.20 350.47 338.28 340.49 7,528,221 +5.83(+1.74%)
Jan 25, 2022 339.16 342.84 329.35 334.66 7,079,126 -10.53(-3.05%)
Jan 24, 2022 338.42 345.86 326.58 345.19 7,564,414 -5.59(-1.59%)
Jan 21, 2022 358.11 363.67 349.82 350.78 4,927,039 -8.81(-2.45%)
Jan 20, 2022 357.45 368.55 357.29 359.59 5,104,658 +3.23(+0.91%)
Jan 19, 2022 358.02 364.83 355.35 356.36 4,519,139 -5.50(-1.52%)
Jan 18, 2022 366.30 367.63 360.78 361.86 4,994,423 -5.77(-1.57%)
Jan 14, 2022 367.63 0 +2.59(+0.71%)
Jan 13, 2022 364.14 373.11 363.42 365.04 3,939,380 +2.18(+0.60%)
Jan 12, 2022 364.47 367.61 362.62 362.86 5,853,766 +1.01(+0.28%)
Jan 11, 2022 359.13 363.60 351.78 361.85 4,181,866 +2.35(+0.65%)
Jan 10, 2022 366.42 366.42 344.55 359.50 6,083,025 -5.67(-1.55%)
Jan 07, 2022 361.95 367.29 359.70 365.17 4,607,012 -0.35(-0.09%)
Jan 06, 2022 364.22 369.68 362.06 365.52 4,838,537 -3.37(-0.91%)
Jan 05, 2022 368.99 377.37 367.51 368.89 6,055,530 -1.47(-0.40%)
Jan 04, 2022 367.00 377.27 366.66 370.36 6,946,479 +4.38(+1.20%)
Jan 03, 2022 354.97 367.33 354.43 365.98 4,772,248 +11.47(+3.24%)
Dec 31, 2021 353.15 358.51 352.00 354.50 2,010,962 -1.65(-0.46%)
Dec 30, 2021 357.15 359.76 354.30 356.15 1,578,685 -0.30(-0.08%)
Dec 29, 2021 356.93 358.28 355.36 356.44 1,556,095 +0.50(+0.14%)
Dec 28, 2021 353.98 359.25 353.60 355.94 1,946,185 +0.46(+0.13%)
Dec 27, 2021 355.17 356.24 350.83 355.48 2,713,465 -0.27(-0.07%)
Dec 23, 2021 352.75 357.61 350.24 355.75 2,662,695 +3.06(+0.87%)
Dec 22, 2021 341.93 353.81 341.93 352.69 3,502,933 +6.65(+1.92%)
Dec 21, 2021 335.77 347.28 334.82 346.04 3,147,317 +13.54(+4.07%)
Dec 20, 2021 336.66 338.92 331.72 332.50 5,081,227 -12.12(-3.52%)
Dec 17, 2021 344.51 348.06 339.51 344.63 5,979,010 -3.56(-1.02%)
Dec 16, 2021 346.98 349.03 340.49 348.19 5,441,234 +6.48(+1.90%)
Dec 15, 2021 335.44 341.94 331.22 341.71 4,984,641 +5.72(+1.70%)
Dec 14, 2021 340.69 343.54 333.33 335.98 4,578,564 -4.70(-1.38%)
Dec 13, 2021 344.51 344.84 335.77 340.68 4,414,048 -4.55(-1.32%)
Dec 10, 2021 342.35 345.55 340.21 345.23 3,452,208 +5.33(+1.57%)
Dec 09, 2021 335.49 341.88 334.46 339.90 3,433,930 +2.15(+0.64%)
Dec 08, 2021 334.68 339.41 329.62 337.75 4,283,376 +2.79(+0.83%)
Dec 07, 2021 332.78 337.83 332.78 334.96 5,005,555 +6.10(+1.85%)
Dec 06, 2021 320.39 332.24 317.68 328.86 6,135,997 +11.07(+3.48%)
Dec 03, 2021 315.95 318.36 309.79 317.79 4,797,286 +1.88(+0.60%)
Dec 02, 2021 305.44 317.88 304.84 315.91 6,801,498 +12.20(+4.02%)
Dec 01, 2021 316.48 317.70 301.90 303.71 8,118,026 -6.99(-2.25%)
Nov 30, 2021 313.74 316.46 307.46 310.70 10,375,592 -7.98(-2.50%)
Nov 29, 2021 325.58 327.37 313.98 318.68 6,448,006 -1.14(-0.36%)
Nov 26, 2021 317.27 322.49 314.72 319.82 6,703,840 -15.62(-4.66%)
Nov 24, 2021 322.57 335.79 320.66 335.44 6,501,586 +10.85(+3.34%)
Nov 23, 2021 320.60 325.27 317.38 324.59 7,213,071 +7.60(+2.40%)
Nov 22, 2021 335.24 336.90 315.47 316.99 11,533,005 -18.17(-5.42%)
Nov 19, 2021 341.36 342.00 334.58 335.17 7,052,482 -8.39(-2.44%)
Nov 18, 2021 355.89 344.88 343.10 343.55 6,622,627 -10.80(-3.05%)
Nov 17, 2021 354.76 363.06 346.51 354.35 11,880,440 -10.25(-2.81%)
Nov 16, 2021 359.88 366.09 357.15 364.61 4,906,534 +8.09(+2.27%)
Nov 15, 2021 360.24 366.15 355.82 356.51 4,756,465 -2.11(-0.59%)
Nov 12, 2021 351.29 358.96 351.16 358.63 4,788,488 +9.04(+2.59%)
Nov 11, 2021 353.57 354.82 347.84 349.59 4,531,831 -3.55(-1.01%)
Nov 10, 2021 345.40 353.14 6,421,995 +13.11(+3.86%)
Nov 09, 2021 345.31 345.50 335.10 340.03 4,305,505 -4.95(-1.44%)
Nov 08, 2021 343.34 348.42 343.00 344.98 3,913,381 +0.87(+0.25%)
Nov 05, 2021 337.85 345.46 336.43 344.11 7,299,412 +13.18(+3.98%)
Nov 04, 2021 326.63 334.09 324.91 330.93 4,883,187 +5.92(+1.82%)
Nov 03, 2021 324.10 325.16 319.00 325.01 4,005,652 +0.94(+0.29%)
Nov 02, 2021 330.64 331.27 322.32 324.07 5,456,451 -5.50(-1.67%)
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.