Skip to main content

MasterCard (NY: MA )

480.44 +2.50 (+0.52%)
Streaming Delayed Price Updated: 2:34 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 93.96 94.05 93.13 93.13 4,043,797 -0.71(-0.76%)
Nov 27, 2015 93.47 94.11 93.45 93.84 1,579,938 +0.49(+0.52%)
Nov 25, 2015 93.72 93.35 93.35 93.35 2,309,240 -0.32(-0.35%)
Nov 24, 2015 93.90 94.08 92.78 93.68 2,721,645 -0.83(-0.88%)
Nov 23, 2015 95.07 95.07 94.21 94.51 2,224,759 -0.12(-0.13%)
Nov 20, 2015 94.55 95.25 94.41 94.63 3,491,725 +0.54(+0.58%)
Nov 19, 2015 94.16 94.40 93.54 94.09 3,806,834 -0.22(-0.23%)
Nov 18, 2015 93.61 94.36 93.33 94.31 4,733,936 +1.04(+1.11%)
Nov 17, 2015 93.74 94.17 93.02 93.27 3,961,202 -0.22(-0.23%)
Nov 16, 2015 91.84 93.55 91.78 93.49 4,179,306 +1.37(+1.49%)
Nov 13, 2015 93.29 93.68 91.96 92.12 4,588,463 -1.35(-1.44%)
Nov 12, 2015 95.88 95.88 93.45 93.47 5,545,949 -2.47(-2.58%)
Nov 11, 2015 96.33 96.78 95.83 95.94 4,907,115 +0.22(+0.23%)
Nov 10, 2015 95.08 95.84 94.93 95.72 3,145,701 +0.17(+0.18%)
Nov 09, 2015 96.09 96.22 94.91 95.55 3,914,319 -0.98(-1.01%)
Nov 06, 2015 95.87 96.54 95.36 96.53 4,556,195 +0.77(+0.80%)
Nov 05, 2015 95.10 96.25 94.92 95.76 3,188,424 +0.16(+0.17%)
Nov 04, 2015 95.20 95.76 94.64 95.60 3,461,628 +0.38(+0.40%)
Nov 03, 2015 94.58 95.63 94.16 95.22 4,728,959 +0.70(+0.74%)
Nov 02, 2015 94.06 94.79 93.86 94.52 5,762,809 +0.37(+0.39%)
Oct 30, 2015 95.84 96.06 93.89 94.14 5,824,069 -1.52(-1.59%)
Oct 29, 2015 94.99 96.67 94.15 95.67 5,194,684 +0.48(+0.50%)
Oct 28, 2015 93.90 95.23 93.55 95.19 4,819,038 +1.58(+1.69%)
Oct 27, 2015 94.49 94.60 93.05 93.61 3,984,291 -1.14(-1.20%)
Oct 26, 2015 93.68 95.04 93.68 94.75 3,839,739 -0.15(-0.16%)
Oct 23, 2015 94.39 94.97 93.37 94.91 5,510,178 +1.68(+1.81%)
Oct 22, 2015 92.67 93.91 92.40 93.22 4,240,817 +1.35(+1.47%)
Oct 21, 2015 93.31 93.55 91.76 91.87 3,049,683 -1.02(-1.10%)
Oct 20, 2015 92.71 93.04 92.32 92.89 2,577,797 -0.07(-0.07%)
Oct 19, 2015 92.45 93.19 92.26 92.96 4,231,379 +0.10(+0.10%)
Oct 16, 2015 92.60 92.91 91.93 92.86 3,562,711 +0.46(+0.49%)
Oct 15, 2015 91.26 92.40 90.84 92.40 3,046,894 +2.03(+2.24%)
Oct 14, 2015 91.02 91.48 90.15 90.38 2,978,255 -0.86(-0.94%)
Oct 13, 2015 91.61 91.94 91.19 91.23 2,538,682 -0.68(-0.73%)
Oct 12, 2015 91.14 92.08 91.13 91.91 2,710,542 +0.78(+0.86%)
Oct 09, 2015 90.95 91.48 90.45 91.13 4,976,791 -0.05(-0.05%)
Oct 08, 2015 90.06 91.30 90.02 91.18 3,123,191 +0.66(+0.72%)
Oct 07, 2015 89.88 90.61 89.59 90.52 3,950,156 +1.35(+1.51%)
Oct 06, 2015 89.25 90.05 89.03 89.17 3,835,690 -0.39(-0.43%)
Oct 05, 2015 88.10 89.60 87.87 89.56 4,042,073 +2.15(+2.45%)
Oct 02, 2015 84.76 87.46 84.42 87.41 3,732,327 +1.27(+1.48%)
Oct 01, 2015 85.99 86.28 84.88 86.14 4,735,502 +0.58(+0.68%)
Sep 30, 2015 85.64 85.72 84.45 85.56 4,792,177 +1.29(+1.53%)
Sep 29, 2015 84.19 85.02 83.56 84.27 4,740,974 +0.39(+0.46%)
Sep 28, 2015 86.37 86.49 83.70 83.88 5,231,386 -2.80(-3.23%)
Sep 25, 2015 87.43 87.44 86.11 86.68 4,087,510 +0.17(+0.20%)
Sep 24, 2015 86.79 86.94 85.55 86.51 3,701,084 -0.97(-1.11%)
Sep 23, 2015 87.26 88.05 87.16 87.48 2,693,226 +0.07(+0.08%)
Sep 22, 2015 87.09 87.64 86.79 87.41 3,641,284 -0.93(-1.05%)
Sep 21, 2015 88.17 89.31 87.90 88.34 4,210,051 +0.85(+0.98%)
Sep 18, 2015 87.39 88.60 87.20 87.49 8,787,278 -1.01(-1.14%)
Sep 17, 2015 87.96 90.04 87.95 88.50 4,872,841 +0.46(+0.52%)
Sep 16, 2015 87.65 88.08 87.22 88.04 4,348,520 +0.59(+0.67%)
Sep 15, 2015 86.66 87.92 85.62 87.45 4,918,976 +1.11(+1.29%)
Sep 14, 2015 86.66 86.83 85.97 86.34 3,939,625 -0.39(-0.45%)
Sep 11, 2015 84.98 86.80 84.94 86.73 4,815,924 +1.59(+1.86%)
Sep 10, 2015 85.26 86.10 85.02 85.14 7,762,367 -0.28(-0.32%)
Sep 09, 2015 86.59 88.82 85.23 85.42 8,550,281 -2.78(-3.15%)
Sep 08, 2015 87.55 88.42 86.95 88.20 4,398,756 +2.25(+2.62%)
Sep 04, 2015 86.16 85.95 85.95 85.95 3,786,911 -1.06(-1.22%)
Sep 03, 2015 86.39 87.68 86.34 87.02 3,810,606 +1.16(+1.35%)
Sep 02, 2015 85.60 85.99 84.49 85.86 5,450,493 +1.31(+1.55%)
Sep 01, 2015 85.51 86.44 84.06 84.55 6,679,246 -3.15(-3.59%)
Aug 31, 2015 88.70 88.90 87.35 87.70 5,226,760 -1.62(-1.82%)
Aug 28, 2015 88.95 89.41 88.35 89.32 3,303,660 +0.03(+0.03%)
Aug 27, 2015 88.44 89.45 87.39 89.29 5,724,849 +2.22(+2.55%)
Aug 26, 2015 84.41 87.22 83.50 87.07 6,939,999 +4.64(+5.63%)
Aug 25, 2015 86.24 86.29 82.28 82.43 6,951,955 -0.96(-1.15%)
Aug 24, 2015 81.18 85.97 70.84 83.39 11,977,079 -2.71(-3.14%)
Aug 21, 2015 88.80 89.18 86.06 86.09 8,417,871 -3.68(-4.10%)
Aug 20, 2015 91.12 91.26 89.74 89.78 5,143,426 -1.94(-2.11%)
Aug 19, 2015 92.24 92.55 91.31 91.71 3,936,087 -0.95(-1.02%)
Aug 18, 2015 92.74 93.15 92.57 92.66 2,332,952 -0.25(-0.27%)
Aug 17, 2015 92.63 93.00 91.90 92.91 2,552,974 -0.03(-0.03%)
Aug 14, 2015 92.31 93.11 91.96 92.94 1,948,296 +0.63(+0.68%)
Aug 13, 2015 92.37 92.95 91.70 92.31 2,571,059 +0.18(+0.20%)
Aug 12, 2015 91.68 92.42 90.45 92.13 4,137,684 -0.15(-0.16%)
Aug 11, 2015 92.28 92.82 91.81 92.28 4,401,291 -0.84(-0.90%)
Aug 10, 2015 93.40 94.16 92.85 93.12 3,628,981 +0.29(+0.32%)
Aug 07, 2015 92.18 92.84 91.67 92.83 3,280,766 +0.58(+0.63%)
Aug 06, 2015 93.58 93.62 92.02 92.25 4,329,836 -1.05(-1.13%)
Aug 05, 2015 93.12 93.74 92.84 93.30 3,482,861 +0.92(+1.00%)
Aug 04, 2015 92.52 93.33 92.23 92.38 3,134,613 -0.13(-0.14%)
Aug 03, 2015 92.80 92.93 91.44 92.51 3,149,024 +0.04(+0.04%)
Jul 31, 2015 93.66 93.78 92.35 92.47 4,167,441 -0.96(-1.03%)
Jul 30, 2015 91.75 93.82 91.25 93.43 4,641,983 +1.59(+1.74%)
Jul 29, 2015 89.63 93.00 88.30 91.84 12,030,018 +1.49(+1.65%)
Jul 28, 2015 90.26 90.64 89.92 90.35 6,874,781 +0.73(+0.82%)
Jul 27, 2015 90.64 90.98 89.53 89.62 4,780,677 -1.37(-1.50%)
Jul 24, 2015 92.38 92.56 90.69 90.98 7,162,051 +0.64(+0.70%)
Jul 23, 2015 92.00 92.07 90.07 90.35 5,156,015 -1.63(-1.78%)
Jul 22, 2015 91.43 92.44 91.29 91.98 4,012,834 +0.16(+0.18%)
Jul 21, 2015 92.28 92.47 91.45 91.82 4,040,521 -0.52(-0.57%)
Jul 20, 2015 91.68 92.82 91.53 92.34 4,868,424 +1.12(+1.23%)
Jul 17, 2015 90.73 91.39 89.68 91.22 2,871,534 +0.25(+0.27%)
Jul 16, 2015 90.91 91.12 90.63 90.97 3,265,531 +0.54(+0.60%)
Jul 15, 2015 90.68 90.77 89.86 90.43 4,181,033 -0.02(-0.02%)
Jul 14, 2015 90.86 91.05 90.34 90.45 3,315,965 -0.22(-0.24%)
Jul 13, 2015 90.55 90.86 90.30 90.67 3,638,240 +0.84(+0.93%)
Jul 10, 2015 89.67 90.20 89.32 89.83 2,866,746 +1.50(+1.70%)
Jul 09, 2015 88.99 89.38 88.29 88.33 3,144,905 +0.52(+0.59%)
Jul 08, 2015 88.27 88.55 87.65 87.81 4,599,786 -1.33(-1.49%)
Jul 07, 2015 89.76 89.76 87.62 89.14 5,118,231 -0.45(-0.50%)
Jul 06, 2015 88.53 89.74 88.37 89.59 3,209,428 +0.27(+0.30%)
Jul 02, 2015 89.56 89.32 89.32 89.32 3,201,765 -0.25(-0.28%)
Jul 01, 2015 89.54 90.00 89.11 89.57 3,942,332 +0.97(+1.09%)
Jun 30, 2015 88.34 89.13 87.91 88.60 5,011,965 +0.91(+1.04%)
Jun 29, 2015 88.79 89.21 87.59 87.69 4,670,169 -1.89(-2.11%)
Jun 26, 2015 89.85 89.88 89.00 89.58 3,377,300 +0.05(+0.05%)
Jun 25, 2015 90.87 90.87 89.36 89.53 3,391,902 -1.00(-1.10%)
Jun 24, 2015 90.40 91.13 90.32 90.53 3,885,225 -0.18(-0.20%)
Jun 23, 2015 90.68 90.97 90.37 90.71 4,426,374 +0.27(+0.29%)
Jun 22, 2015 90.60 91.11 90.29 90.44 3,471,242 +0.58(+0.64%)
Jun 19, 2015 90.82 90.95 89.78 89.86 5,287,095 -1.18(-1.29%)
Jun 18, 2015 89.64 91.28 89.61 91.04 4,439,614 +1.52(+1.69%)
Jun 17, 2015 89.43 90.01 89.00 89.52 3,125,624 +0.28(+0.32%)
Jun 16, 2015 88.46 89.49 88.22 89.24 2,581,026 +0.81(+0.91%)
Jun 15, 2015 88.08 88.66 87.34 88.43 3,406,737 -0.45(-0.50%)
Jun 12, 2015 89.14 89.35 88.35 88.88 2,930,455 -0.69(-0.77%)
Jun 11, 2015 89.43 90.17 89.08 89.57 3,591,003 +0.31(+0.35%)
Jun 10, 2015 87.67 89.44 87.58 89.26 3,932,996 +1.97(+2.26%)
Jun 09, 2015 86.94 87.49 86.53 87.28 2,505,765 +0.18(+0.21%)
Jun 08, 2015 87.57 87.78 86.99 87.10 2,702,524 -0.68(-0.78%)
Jun 05, 2015 87.62 88.00 86.94 87.79 2,801,132 +0.05(+0.05%)
Jun 04, 2015 88.10 88.77 87.50 87.74 3,502,877 -0.88(-0.99%)
Jun 03, 2015 88.43 89.15 88.05 88.62 3,838,313 +0.31(+0.35%)
Jun 02, 2015 87.33 88.64 86.67 88.31 2,949,893 +0.58(+0.66%)
Jun 01, 2015 87.58 88.09 86.83 87.73 2,780,467 +0.28(+0.33%)
May 29, 2015 87.97 88.07 87.34 87.45 3,757,470 -0.53(-0.60%)
May 28, 2015 87.77 88.11 87.30 87.98 1,876,304 +0.22(+0.25%)
May 27, 2015 87.30 87.94 87.10 87.76 2,740,845 +0.66(+0.76%)
May 26, 2015 87.77 87.81 86.77 87.10 3,128,649 -0.76(-0.86%)
May 22, 2015 88.10 87.85 87.85 87.85 2,582,977 -0.20(-0.23%)
May 21, 2015 88.23 88.48 87.89 88.05 3,050,142 -0.32(-0.36%)
May 20, 2015 89.19 89.19 87.97 88.37 2,849,849 -0.53(-0.60%)
May 19, 2015 88.73 89.16 88.29 88.91 3,460,246 +0.68(+0.77%)
May 18, 2015 88.05 88.30 87.04 88.22 4,516,872 -0.13(-0.15%)
May 15, 2015 88.94 89.57 88.18 88.36 3,591,160 -0.59(-0.66%)
May 14, 2015 88.24 89.00 87.96 88.94 3,658,267 +1.25(+1.43%)
May 13, 2015 87.91 88.13 87.22 87.69 3,632,846 +0.12(+0.14%)
May 12, 2015 87.10 87.89 86.80 87.57 5,477,510 -0.12(-0.14%)
May 11, 2015 88.60 88.91 87.67 87.69 4,991,750 -0.94(-1.06%)
May 08, 2015 88.00 89.41 87.81 88.63 10,480,294 +1.38(+1.59%)
May 07, 2015 85.98 87.35 85.64 87.25 4,610,686 +1.40(+1.63%)
May 06, 2015 86.30 86.68 85.27 85.84 3,688,236 -0.20(-0.23%)
May 05, 2015 86.38 87.12 85.83 86.04 3,911,445 -0.38(-0.44%)
May 04, 2015 86.72 87.19 86.07 86.42 4,849,949 -0.07(-0.08%)
May 01, 2015 85.65 86.55 85.59 86.49 4,919,784 +0.99(+1.15%)
Apr 30, 2015 85.54 86.62 84.98 85.50 7,881,947 -0.04(-0.04%)
Apr 29, 2015 86.37 88.71 85.12 85.54 9,879,578 +0.02(+0.02%)
Apr 28, 2015 84.97 85.72 84.65 85.52 5,047,101 +0.45(+0.53%)
Apr 27, 2015 86.19 86.50 85.01 85.07 5,120,620 -0.92(-1.07%)
Apr 24, 2015 85.99 86.40 85.50 85.99 3,713,087 -0.15(-0.18%)
Apr 23, 2015 86.44 86.63 85.47 86.14 4,561,269 -0.30(-0.35%)
Apr 22, 2015 83.86 87.61 83.86 86.44 12,905,274 +3.25(+3.91%)
Apr 21, 2015 82.93 83.58 82.72 83.19 3,321,528 +0.42(+0.50%)
Apr 20, 2015 82.67 83.30 82.47 82.77 2,828,692 +0.38(+0.46%)
Apr 17, 2015 83.40 83.70 82.07 82.39 4,592,453 -1.70(-2.02%)
Apr 16, 2015 84.31 84.53 83.97 84.09 3,112,895 -0.50(-0.59%)
Apr 15, 2015 84.50 84.90 84.03 84.59 2,831,101 +0.12(+0.15%)
Apr 14, 2015 83.42 84.80 83.41 84.47 3,643,967 +0.82(+0.99%)
Apr 13, 2015 84.01 84.76 83.65 83.65 3,720,070 -0.30(-0.36%)
Apr 10, 2015 84.81 84.81 83.71 83.95 2,717,515 -0.46(-0.55%)
Apr 09, 2015 84.45 85.02 83.54 84.41 3,673,833 -0.25(-0.29%)
Apr 08, 2015 83.79 85.01 83.67 84.66 3,861,305 +1.33(+1.59%)
Apr 07, 2015 82.90 83.89 82.72 83.33 4,316,553 +0.70(+0.85%)
Apr 06, 2015 81.69 82.93 81.57 82.63 6,187,652 +0.29(+0.36%)
Apr 02, 2015 82.23 82.34 82.34 82.34 4,892,163 +0.27(+0.33%)
Apr 01, 2015 82.05 82.06 80.77 82.06 5,007,350 +0.33(+0.41%)
Mar 31, 2015 82.62 83.50 81.73 81.73 6,326,538 -1.21(-1.46%)
Mar 30, 2015 82.91 83.53 82.76 82.94 3,647,769 +0.40(+0.48%)
Mar 27, 2015 83.16 83.56 82.23 82.55 5,208,199 -0.64(-0.77%)
Mar 26, 2015 82.03 83.54 81.91 83.19 4,377,843 +0.53(+0.64%)
Mar 25, 2015 84.74 84.79 82.66 82.66 4,030,844 -2.01(-2.37%)
Mar 24, 2015 84.58 85.09 84.24 84.67 4,281,282 +0.15(+0.18%)
Mar 23, 2015 85.09 85.76 84.50 84.51 3,588,725 -0.46(-0.55%)
Mar 20, 2015 84.74 85.49 84.56 84.98 4,621,148 +0.76(+0.90%)
Mar 19, 2015 84.06 84.84 83.86 84.22 3,353,258 +0.13(+0.16%)
Mar 18, 2015 82.99 84.45 82.52 84.09 5,745,628 +0.86(+1.03%)
Mar 17, 2015 83.50 83.79 83.02 83.23 3,044,985 -0.70(-0.83%)
Mar 16, 2015 83.73 84.14 83.19 83.93 4,062,922 +0.91(+1.09%)
Mar 13, 2015 84.44 84.44 82.64 83.02 4,872,904 -1.42(-1.68%)
Mar 12, 2015 83.00 84.68 82.95 84.44 7,436,291 +2.16(+2.62%)
Mar 11, 2015 82.87 83.42 82.17 82.28 9,992,173 -1.77(-2.10%)
Mar 10, 2015 85.32 85.52 84.05 84.05 5,336,165 -2.16(-2.50%)
Mar 09, 2015 85.64 86.51 85.21 86.21 4,381,886 +0.31(+0.36%)
Mar 06, 2015 87.52 87.54 85.78 85.89 5,246,056 -1.91(-2.18%)
Mar 05, 2015 87.04 87.94 86.52 87.81 4,916,329 +1.04(+1.20%)
Mar 04, 2015 85.75 86.93 85.27 86.77 5,004,290 +0.70(+0.81%)
Mar 03, 2015 86.95 86.98 85.86 86.07 3,639,817 -0.99(-1.14%)
Mar 02, 2015 84.73 87.19 84.67 87.06 5,884,994 +1.79(+2.10%)
Feb 27, 2015 86.10 86.74 85.12 85.27 4,941,697 -1.07(-1.24%)
Feb 26, 2015 87.88 87.99 86.15 86.34 5,988,302 -1.33(-1.52%)
Feb 25, 2015 87.09 87.76 86.46 87.67 6,493,490 +1.28(+1.48%)
Feb 24, 2015 85.67 86.71 85.37 86.40 5,853,955 +0.19(+0.22%)
Feb 23, 2015 86.02 86.23 85.09 86.21 4,562,248 +0.31(+0.36%)
Feb 20, 2015 84.22 86.03 84.09 85.89 6,634,221 +1.50(+1.78%)
Feb 19, 2015 82.91 84.61 82.86 84.39 5,571,751 +1.39(+1.68%)
Feb 18, 2015 82.80 83.10 82.17 83.00 3,143,427 +0.20(+0.24%)
Feb 17, 2015 83.19 83.42 82.54 82.80 5,373,096 +0.36(+0.44%)
Feb 13, 2015 83.09 82.44 82.44 82.44 5,824,955 -0.36(-0.43%)
Feb 12, 2015 80.82 83.24 80.71 82.80 7,454,886 +2.89(+3.62%)
Feb 11, 2015 79.69 80.21 79.41 79.91 4,282,058 +0.22(+0.27%)
Feb 10, 2015 80.58 80.59 79.37 79.69 4,694,006 -0.34(-0.43%)
Feb 09, 2015 79.44 80.26 79.10 80.03 4,176,216 +0.41(+0.51%)
Feb 06, 2015 81.00 81.15 79.43 79.62 5,856,701 -1.57(-1.93%)
Feb 05, 2015 80.02 81.28 79.47 81.19 5,735,219 +1.55(+1.95%)
Feb 04, 2015 79.40 80.39 79.02 79.64 5,204,828 +0.35(+0.44%)
Feb 03, 2015 78.79 79.36 78.00 79.29 8,974,246 +0.79(+1.00%)
Feb 02, 2015 77.30 78.74 76.24 78.51 11,178,276 +0.90(+1.16%)
Jan 30, 2015 79.50 80.23 77.09 77.61 14,092,136 +0.61(+0.80%)
Jan 29, 2015 75.97 77.15 75.54 76.99 6,618,425 +0.61(+0.79%)
Jan 28, 2015 78.84 79.05 76.32 76.39 5,354,832 -0.97(-1.26%)
Jan 27, 2015 78.16 78.35 76.59 77.36 5,798,972 -1.73(-2.19%)
Jan 26, 2015 79.75 80.13 78.40 79.09 5,750,309 -0.75(-0.94%)
Jan 23, 2015 79.74 80.26 79.28 79.84 5,297,880 +0.01(+0.01%)
Jan 22, 2015 78.87 79.97 78.05 79.83 5,068,684 +0.62(+0.79%)
Jan 21, 2015 79.26 79.80 78.81 79.21 3,803,511 -0.51(-0.64%)
Jan 20, 2015 79.84 80.31 78.70 79.72 3,742,513 +0.44(+0.55%)
Jan 16, 2015 77.63 79.34 77.42 79.28 5,035,186 +1.47(+1.88%)
Jan 15, 2015 79.28 79.59 77.75 77.82 4,576,090 -1.14(-1.45%)
Jan 14, 2015 77.58 78.98 77.43 78.96 5,373,803 -0.09(-0.11%)
Jan 13, 2015 79.56 80.64 78.28 79.05 4,466,898 +0.18(+0.23%)
Jan 12, 2015 79.86 80.28 78.44 78.87 4,259,704 -1.02(-1.28%)
Jan 09, 2015 81.33 81.36 79.85 79.89 4,843,358 -1.03(-1.27%)
Jan 08, 2015 80.60 81.00 80.45 80.92 5,469,050 +1.24(+1.56%)
Jan 07, 2015 79.57 79.74 78.59 79.68 6,179,941 +1.22(+1.56%)
Jan 06, 2015 79.00 79.11 77.24 78.46 8,145,329 -0.17(-0.22%)
Jan 05, 2015 80.54 80.59 78.42 78.63 6,821,506 -2.28(-2.81%)
Jan 02, 2015 81.85 82.49 80.19 80.90 4,772,558 -0.45(-0.56%)
Dec 31, 2014 82.32 81.36 81.36 81.36 3,030,617 -0.76(-0.93%)
Dec 30, 2014 82.48 82.86 81.69 82.12 2,640,149 -0.67(-0.81%)
Dec 29, 2014 82.76 83.56 82.62 82.79 2,516,430 -0.08(-0.10%)
Dec 26, 2014 83.00 83.16 82.64 82.88 1,597,425 +0.00(+0.00%)
Dec 24, 2014 82.81 82.88 82.88 82.88 1,291,483 +0.13(+0.16%)
Dec 23, 2014 82.59 82.95 81.91 82.75 2,912,449 +0.76(+0.92%)
Dec 22, 2014 81.91 82.12 81.40 81.99 2,712,799 +0.37(+0.45%)
Dec 19, 2014 82.13 82.42 81.33 81.62 6,631,583 -0.45(-0.55%)
Dec 18, 2014 81.32 82.08 80.64 82.08 6,815,535 +2.07(+2.58%)
Dec 17, 2014 78.18 80.14 77.81 80.01 6,802,812 +1.97(+2.53%)
Dec 16, 2014 79.05 80.23 77.48 78.03 7,381,596 -1.86(-2.33%)
Dec 15, 2014 80.39 80.54 78.89 79.89 5,212,616 +0.45(+0.57%)
Dec 12, 2014 81.74 82.45 79.42 79.44 7,039,145 -3.36(-4.06%)
Dec 11, 2014 81.92 83.27 81.91 82.80 4,319,098 +1.28(+1.58%)
Dec 10, 2014 82.65 83.12 81.41 81.52 3,478,768 -1.43(-1.72%)
Dec 09, 2014 81.74 83.14 81.58 82.94 3,962,281 -0.19(-0.23%)
Dec 08, 2014 84.08 84.57 82.98 83.13 4,737,986 -0.98(-1.17%)
Dec 05, 2014 84.86 84.86 83.94 84.11 3,960,678 +0.29(+0.35%)
Dec 04, 2014 83.45 84.45 83.23 83.82 3,736,259 +0.42(+0.51%)
Dec 03, 2014 83.29 84.27 82.79 83.40 6,445,059 +0.59(+0.72%)
Dec 02, 2014 83.01 83.05 81.72 82.80 5,772,329 +0.22(+0.26%)
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.