Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

MasterCard (NY: MA )

459.79 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 15, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2020 331.05 331.43 323.71 329.92 4,360,295 -2.51(-0.76%)
Nov 27, 2020 336.12 336.17 331.00 332.43 1,430,207 -2.21(-0.66%)
Nov 25, 2020 336.98 336.98 332.70 334.64 2,585,736 -1.05(-0.31%)
Nov 24, 2020 330.31 337.37 327.57 335.69 3,600,234 +10.15(+3.12%)
Nov 23, 2020 319.82 326.68 318.02 325.54 3,283,318 +8.86(+2.80%)
Nov 20, 2020 328.22 328.59 316.68 316.68 4,227,589 -10.67(-3.26%)
Nov 19, 2020 328.92 332.52 324.93 327.34 2,772,427 -2.02(-0.61%)
Nov 18, 2020 329.94 334.27 328.30 329.36 3,266,770 -0.55(-0.17%)
Nov 17, 2020 326.65 331.15 324.24 329.91 3,480,860 +1.03(+0.31%)
Nov 16, 2020 335.11 335.94 326.65 328.88 3,378,781 +0.41(+0.13%)
Nov 13, 2020 323.83 329.53 320.93 328.47 2,441,716 +6.61(+2.05%)
Nov 12, 2020 322.62 326.57 319.91 321.86 3,271,803 -4.02(-1.23%)
Nov 11, 2020 330.80 331.09 324.59 325.88 3,028,703 -2.34(-0.71%)
Nov 10, 2020 333.33 339.09 326.91 328.22 5,433,741 -9.59(-2.84%)
Nov 09, 2020 339.70 350.01 334.22 337.81 11,151,179 +30.31(+9.86%)
Nov 06, 2020 309.79 310.29 304.02 307.50 3,037,993 -2.83(-0.91%)
Nov 05, 2020 308.97 313.10 307.44 310.33 3,867,299 +9.15(+3.04%)
Nov 04, 2020 299.12 306.60 296.32 301.18 4,883,532 +11.58(+4.00%)
Nov 03, 2020 288.68 294.46 286.07 289.61 4,178,093 +5.31(+1.87%)
Nov 02, 2020 288.48 289.07 282.48 284.29 5,196,662 +1.30(+0.46%)
Oct 30, 2020 284.17 286.13 275.69 282.99 7,031,191 -4.45(-1.55%)
Oct 29, 2020 287.46 289.52 281.92 287.44 9,772,591 +1.77(+0.62%)
Oct 28, 2020 295.78 296.09 282.95 285.67 11,744,118 -25.23(-8.11%)
Oct 27, 2020 312.65 313.29 306.24 310.90 4,400,214 -0.93(-0.30%)
Oct 26, 2020 320.02 320.83 308.08 311.83 5,276,082 -11.32(-3.50%)
Oct 23, 2020 329.12 329.12 321.88 323.15 3,004,231 -3.91(-1.20%)
Oct 22, 2020 326.84 328.81 322.80 327.07 2,301,219 +0.18(+0.05%)
Oct 21, 2020 325.98 329.73 324.81 326.89 2,776,690 +1.67(+0.51%)
Oct 20, 2020 326.52 330.20 325.19 325.22 2,733,193 +0.05(+0.02%)
Oct 19, 2020 333.46 334.62 323.96 325.18 2,995,007 -7.58(-2.28%)
Oct 16, 2020 333.34 338.22 332.59 332.75 3,392,740 +0.81(+0.25%)
Oct 15, 2020 331.68 332.96 326.30 331.94 3,801,820 -4.05(-1.21%)
Oct 14, 2020 338.99 340.39 334.51 335.99 2,279,257 -3.08(-0.91%)
Oct 13, 2020 344.55 344.62 338.26 339.07 2,573,753 -6.08(-1.76%)
Oct 12, 2020 348.05 348.05 343.95 345.15 3,001,914 -0.34(-0.10%)
Oct 09, 2020 341.18 346.44 340.20 345.49 3,178,953 +7.10(+2.10%)
Oct 08, 2020 338.25 340.88 337.50 338.39 2,031,409 +1.62(+0.48%)
Oct 07, 2020 334.70 337.51 333.28 336.77 3,133,160 +6.34(+1.92%)
Oct 06, 2020 334.97 339.18 329.25 330.44 2,606,682 -5.70(-1.70%)
Oct 05, 2020 334.60 336.14 331.94 336.14 2,125,582 +4.33(+1.30%)
Oct 02, 2020 331.26 335.51 329.05 331.81 2,231,034 -4.45(-1.32%)
Oct 01, 2020 335.15 339.51 333.23 336.25 2,556,307 +5.09(+1.54%)
Sep 30, 2020 329.72 336.53 329.45 331.16 3,354,838 +1.90(+0.58%)
Sep 29, 2020 331.38 333.66 328.86 329.26 2,736,461 -2.12(-0.64%)
Sep 28, 2020 329.63 333.51 328.85 331.38 3,188,456 +6.47(+1.99%)
Sep 25, 2020 318.90 326.57 315.43 324.90 3,142,727 +3.50(+1.09%)
Sep 24, 2020 316.50 323.93 314.52 321.41 3,783,768 +3.60(+1.13%)
Sep 23, 2020 327.90 328.22 316.77 317.81 2,954,545 -10.56(-3.21%)
Sep 22, 2020 322.68 329.07 318.37 328.36 3,446,558 +7.31(+2.28%)
Sep 21, 2020 322.64 324.80 314.16 321.06 4,559,077 -7.26(-2.21%)
Sep 18, 2020 331.20 334.07 326.46 328.31 4,090,774 -4.08(-1.23%)
Sep 17, 2020 330.15 336.60 329.04 332.40 3,791,699 -2.37(-0.71%)
Sep 16, 2020 334.21 338.87 332.75 334.77 3,113,549 +2.65(+0.80%)
Sep 15, 2020 335.64 336.80 331.51 332.11 2,446,519 +0.53(+0.16%)
Sep 14, 2020 328.03 332.95 327.10 331.58 3,488,596 +8.28(+2.56%)
Sep 11, 2020 327.77 327.77 320.53 323.31 2,982,405 -2.67(-0.82%)
Sep 10, 2020 335.40 337.98 324.28 325.98 2,905,993 -6.62(-1.99%)
Sep 09, 2020 330.40 335.66 325.48 332.60 3,415,464 +9.56(+2.96%)
Sep 08, 2020 321.95 328.75 320.13 323.04 4,519,080 -5.02(-1.53%)
Sep 04, 2020 335.89 339.80 319.78 328.07 6,710,463 -8.65(-2.57%)
Sep 03, 2020 351.04 351.50 334.19 336.71 6,429,572 -16.51(-4.67%)
Sep 02, 2020 349.98 354.11 348.90 353.23 4,214,437 +3.72(+1.06%)
Sep 01, 2020 350.30 351.99 346.23 349.50 4,502,982 -1.26(-0.36%)
Aug 31, 2020 359.03 359.03 350.28 350.77 4,031,406 -7.77(-2.17%)
Aug 28, 2020 350.07 359.64 348.78 358.53 3,619,712 +9.91(+2.84%)
Aug 27, 2020 344.44 350.58 343.31 348.62 3,892,057 +4.88(+1.42%)
Aug 26, 2020 340.79 344.99 338.34 343.75 3,585,589 +3.29(+0.97%)
Aug 25, 2020 337.57 341.24 336.21 340.45 2,923,436 +3.94(+1.17%)
Aug 24, 2020 332.33 336.70 331.73 336.52 2,811,689 +6.41(+1.94%)
Aug 21, 2020 331.00 331.78 329.01 330.11 2,737,735 -0.22(-0.07%)
Aug 20, 2020 323.35 331.00 323.35 330.33 3,028,975 +4.82(+1.48%)
Aug 19, 2020 323.20 327.53 323.16 325.51 3,492,929 +1.37(+0.42%)
Aug 18, 2020 323.36 324.53 319.59 324.14 3,085,986 +0.75(+0.23%)
Aug 17, 2020 320.22 324.37 319.90 323.39 2,965,355 +3.36(+1.05%)
Aug 14, 2020 318.92 320.85 318.08 320.03 1,475,476 +0.60(+0.19%)
Aug 13, 2020 319.18 323.00 318.88 319.43 2,580,324 -1.41(-0.44%)
Aug 12, 2020 321.85 324.53 319.44 320.84 3,192,368 -0.89(-0.28%)
Aug 11, 2020 318.26 327.62 316.87 321.73 5,383,957 +5.54(+1.75%)
Aug 10, 2020 320.41 322.91 315.19 316.19 3,831,705 -5.03(-1.57%)
Aug 07, 2020 321.20 321.53 317.22 321.22 3,740,107 -2.08(-0.64%)
Aug 06, 2020 320.62 324.35 319.15 323.30 4,941,912 +2.10(+0.65%)
Aug 05, 2020 309.81 322.85 309.32 321.20 5,921,475 +13.33(+4.33%)
Aug 04, 2020 306.02 309.15 304.65 307.88 3,481,461 +1.76(+0.58%)
Aug 03, 2020 304.56 307.00 302.89 306.11 3,991,067 +3.98(+1.32%)
Jul 31, 2020 303.58 303.66 299.28 302.14 4,783,633 -0.46(-0.15%)
Jul 30, 2020 297.70 306.34 296.76 302.60 4,022,705 -0.29(-0.10%)
Jul 29, 2020 298.19 305.20 297.82 302.89 3,616,142 +2.91(+0.97%)
Jul 28, 2020 302.11 303.77 299.69 299.98 2,160,824 -2.48(-0.82%)
Jul 27, 2020 300.70 303.58 299.68 302.46 2,359,959 +1.90(+0.63%)
Jul 24, 2020 300.13 304.29 298.23 300.56 2,553,517 -2.92(-0.96%)
Jul 23, 2020 307.05 310.67 302.32 303.48 3,184,264 -3.40(-1.11%)
Jul 22, 2020 301.75 307.07 301.75 306.88 3,371,250 +5.65(+1.88%)
Jul 21, 2020 306.51 307.54 299.95 301.23 3,638,236 -4.27(-1.40%)
Jul 20, 2020 295.66 308.46 295.66 305.50 5,390,850 +7.74(+2.60%)
Jul 17, 2020 295.48 298.91 293.20 297.76 3,237,287 +4.61(+1.57%)
Jul 16, 2020 296.69 297.24 292.72 293.15 3,381,482 -6.24(-2.08%)
Jul 15, 2020 296.72 300.41 295.14 299.38 5,368,063 +6.63(+2.26%)
Jul 14, 2020 285.95 292.90 282.67 292.75 4,896,064 +8.59(+3.02%)
Jul 13, 2020 291.69 292.43 284.01 284.17 4,955,560 -5.39(-1.86%)
Jul 10, 2020 287.91 290.81 285.46 289.55 3,095,039 +1.07(+0.37%)
Jul 09, 2020 293.41 294.49 284.54 288.49 5,149,824 -5.44(-1.85%)
Jul 08, 2020 294.67 295.29 291.24 293.93 4,202,178 +0.63(+0.21%)
Jul 07, 2020 296.51 301.01 292.80 293.30 3,715,068 -5.54(-1.85%)
Jul 06, 2020 299.89 300.55 296.49 298.84 3,080,916 +3.08(+1.04%)
Jul 02, 2020 297.63 300.13 294.67 295.76 3,364,211 +1.22(+0.42%)
Jul 01, 2020 289.44 296.59 288.62 294.54 3,886,807 +5.35(+1.85%)
Jun 30, 2020 286.63 290.07 284.60 289.19 4,379,556 +2.71(+0.95%)
Jun 29, 2020 284.92 286.69 278.87 286.48 3,724,042 +3.51(+1.24%)
Jun 26, 2020 290.34 291.54 282.80 282.97 5,033,280 -8.48(-2.91%)
Jun 25, 2020 287.68 291.82 284.27 291.44 3,367,570 +3.91(+1.36%)
Jun 24, 2020 298.28 298.79 286.60 287.53 5,199,118 -12.59(-4.19%)
Jun 23, 2020 300.27 303.59 297.71 300.12 3,886,660 +2.39(+0.80%)
Jun 22, 2020 293.00 298.23 291.17 297.73 3,566,345 +7.76(+2.68%)
Jun 19, 2020 302.68 302.68 289.97 289.97 4,635,518 -8.17(-2.74%)
Jun 18, 2020 295.18 298.38 293.88 298.13 2,837,873 +1.07(+0.36%)
Jun 17, 2020 298.28 300.71 296.40 297.07 2,623,098 -0.70(-0.24%)
Jun 16, 2020 299.17 302.28 293.50 297.77 4,107,105 +7.15(+2.46%)
Jun 15, 2020 283.61 292.33 282.39 290.62 6,067,263 -0.61(-0.21%)
Jun 12, 2020 292.21 293.38 284.48 291.23 4,613,840 +6.40(+2.25%)
Jun 11, 2020 298.29 299.74 284.65 284.83 6,647,153 -21.42(-6.99%)
Jun 10, 2020 305.51 309.10 303.45 306.25 4,178,317 +1.62(+0.53%)
Jun 09, 2020 302.96 306.56 301.41 304.63 3,388,894 +1.06(+0.35%)
Jun 08, 2020 304.21 306.67 300.29 303.57 3,807,569 -1.44(-0.47%)
Jun 05, 2020 300.05 305.30 298.91 305.01 5,172,037 +10.28(+3.49%)
Jun 04, 2020 298.71 299.86 292.75 294.73 4,240,651 -5.57(-1.86%)
Jun 03, 2020 298.75 301.32 295.55 300.31 3,505,814 +3.40(+1.15%)
Jun 02, 2020 298.27 299.37 295.04 296.90 4,224,098 +2.14(+0.73%)
Jun 01, 2020 294.17 296.38 291.34 294.76 2,906,994 +0.50(+0.17%)
May 29, 2020 295.35 297.72 292.29 294.26 5,043,914 -1.38(-0.47%)
May 28, 2020 294.35 303.17 292.26 295.64 4,623,673 +2.47(+0.84%)
May 27, 2020 297.30 298.02 285.68 293.17 5,264,003 -3.48(-1.17%)
May 26, 2020 297.91 298.28 295.29 296.65 5,364,655 +8.24(+2.86%)
May 22, 2020 288.56 290.26 286.56 288.41 2,962,154 +0.63(+0.22%)
May 21, 2020 292.77 293.32 286.30 287.78 4,031,284 -4.44(-1.52%)
May 20, 2020 289.24 294.52 288.88 292.22 4,693,474 +7.89(+2.78%)
May 19, 2020 282.80 291.26 281.16 284.32 5,328,901 +0.81(+0.29%)
May 18, 2020 279.17 285.65 278.72 283.51 6,176,408 +10.72(+3.93%)
May 15, 2020 269.96 272.99 267.27 272.80 3,899,197 +1.59(+0.59%)
May 14, 2020 264.25 271.44 258.14 271.20 6,433,334 +7.97(+3.03%)
May 13, 2020 266.30 269.99 258.37 263.23 4,909,025 -2.88(-1.08%)
May 12, 2020 274.27 276.11 266.12 266.12 4,117,150 -8.92(-3.24%)
May 11, 2020 273.34 276.58 271.51 275.04 4,148,144 -1.18(-0.43%)
May 08, 2020 277.16 277.18 273.34 276.22 3,290,283 +3.88(+1.43%)
May 07, 2020 271.69 276.23 271.13 272.33 4,470,110 +5.90(+2.21%)
May 06, 2020 270.86 270.86 265.57 266.44 3,334,334 -1.51(-0.56%)
May 05, 2020 270.74 271.73 267.28 267.94 4,014,261 +4.62(+1.75%)
May 04, 2020 259.65 264.12 257.22 263.33 3,831,824 +0.51(+0.19%)
May 01, 2020 262.78 267.95 261.33 262.82 5,181,853 -6.09(-2.27%)
Apr 30, 2020 272.30 275.43 267.39 268.91 6,027,898 -8.53(-3.07%)
Apr 29, 2020 272.32 278.72 270.17 277.44 8,695,105 +18.67(+7.21%)
Apr 28, 2020 264.44 266.64 257.17 258.77 4,441,088 -0.51(-0.20%)
Apr 27, 2020 254.49 259.87 253.79 259.28 4,192,002 +6.22(+2.46%)
Apr 24, 2020 252.74 254.11 247.26 253.06 3,910,751 +2.84(+1.13%)
Apr 23, 2020 253.68 256.64 249.65 250.22 4,366,091 -1.03(-0.41%)
Apr 22, 2020 245.92 252.90 245.47 251.25 5,199,044 +11.31(+4.71%)
Apr 21, 2020 241.22 243.90 238.72 239.94 6,097,862 -6.24(-2.53%)
Apr 20, 2020 248.90 250.98 244.17 246.19 6,176,249 -8.06(-3.17%)
Apr 17, 2020 252.56 254.96 245.97 254.24 10,646,537 +12.92(+5.35%)
Apr 16, 2020 252.70 252.70 239.32 241.32 11,697,752 -10.15(-4.04%)
Apr 15, 2020 254.77 257.16 249.99 251.47 10,469,229 -13.28(-5.02%)
Apr 14, 2020 263.94 269.57 263.27 264.76 6,496,388 +7.22(+2.80%)
Apr 13, 2020 262.29 262.78 250.12 257.54 7,272,882 -5.93(-2.25%)
Apr 09, 2020 269.07 269.92 261.82 263.46 6,812,986 -1.52(-0.57%)
Apr 08, 2020 256.73 265.89 253.21 264.98 5,816,973 +12.00(+4.74%)
Apr 07, 2020 274.98 276.21 252.40 252.98 8,832,649 -6.70(-2.58%)
Apr 06, 2020 246.07 260.82 244.12 259.68 8,841,441 +28.23(+12.20%)
Apr 03, 2020 231.40 234.23 224.89 231.45 4,263,254 -1.81(-0.77%)
Apr 02, 2020 223.01 233.74 222.00 233.26 6,601,394 +10.03(+4.49%)
Apr 01, 2020 225.50 231.52 221.75 223.23 6,801,500 -12.64(-5.36%)
Mar 31, 2020 246.52 247.46 235.41 235.87 10,627,065 -11.41(-4.62%)
Mar 30, 2020 240.06 248.26 238.89 247.29 5,904,035 +5.47(+2.26%)
Mar 27, 2020 244.35 250.04 238.94 241.82 8,007,696 -15.17(-5.90%)
Mar 26, 2020 251.06 259.55 246.67 256.99 10,199,268 +6.54(+2.61%)
Mar 25, 2020 242.06 260.03 234.70 250.44 12,946,939 +18.95(+8.19%)
Mar 24, 2020 210.84 232.83 209.94 231.49 11,932,579 +32.98(+16.61%)
Mar 23, 2020 198.50 210.60 195.28 198.51 11,865,140 -7.93(-3.84%)
Mar 20, 2020 230.46 230.46 205.06 206.44 10,772,068 -15.36(-6.93%)
Mar 19, 2020 218.74 232.89 206.57 221.80 9,344,781 -0.76(-0.34%)
Mar 18, 2020 217.11 223.71 208.20 222.56 11,623,426 -9.72(-4.18%)
Mar 17, 2020 234.82 244.60 226.50 232.28 12,966,048 +2.18(+0.95%)
Mar 16, 2020 228.97 251.66 223.86 230.10 12,401,093 -33.55(-12.73%)
Mar 13, 2020 252.69 263.67 239.72 263.65 10,174,296 +27.84(+11.81%)
Mar 12, 2020 238.77 256.30 235.26 235.81 15,383,282 -27.60(-10.48%)
Mar 11, 2020 266.52 267.59 257.11 263.41 8,572,452 -10.56(-3.85%)
Mar 10, 2020 269.91 274.26 256.67 273.97 8,325,416 +15.41(+5.96%)
Mar 09, 2020 258.76 272.67 255.03 258.56 8,701,368 -21.70(-7.74%)
Mar 06, 2020 276.04 282.05 272.06 280.25 7,231,730 -3.63(-1.28%)
Mar 05, 2020 288.75 291.68 281.45 283.89 6,777,496 -11.36(-3.85%)
Mar 04, 2020 292.07 295.67 285.86 295.24 6,614,644 +10.12(+3.55%)
Mar 03, 2020 307.19 307.19 283.98 285.13 8,239,890 -14.39(-4.81%)
Mar 02, 2020 291.85 299.73 282.63 299.52 9,917,468 +16.10(+5.68%)
Feb 28, 2020 268.42 283.55 267.11 283.42 13,165,405 +4.33(+1.55%)
Feb 27, 2020 278.32 290.45 274.32 279.09 14,141,173 -11.93(-4.10%)
Feb 26, 2020 294.89 300.64 290.88 291.02 9,630,026 -4.74(-1.60%)
Feb 25, 2020 313.78 315.62 293.68 295.76 13,017,193 -21.27(-6.71%)
Feb 24, 2020 310.04 321.59 306.45 317.03 7,938,137 -14.68(-4.42%)
Feb 21, 2020 334.49 335.80 327.71 331.70 5,118,588 -4.64(-1.38%)
Feb 20, 2020 337.60 339.08 330.21 336.34 4,414,555 -0.11(-0.03%)
Feb 19, 2020 335.89 339.07 334.56 336.45 3,113,597 +3.24(+0.97%)
Feb 18, 2020 333.58 335.02 332.38 333.21 3,684,056 +0.28(+0.09%)
Feb 14, 2020 329.52 333.01 329.10 332.92 2,781,679 +4.99(+1.52%)
Feb 13, 2020 324.49 329.88 324.31 327.94 3,073,353 +1.64(+0.50%)
Feb 12, 2020 323.03 326.58 321.47 326.29 2,506,347 +3.16(+0.98%)
Feb 11, 2020 327.11 327.62 321.90 323.13 3,532,488 +0.62(+0.19%)
Feb 10, 2020 317.95 322.50 317.85 322.50 3,939,446 +3.20(+1.00%)
Feb 07, 2020 320.28 322.09 318.19 319.30 2,646,394 -2.25(-0.70%)
Feb 06, 2020 321.57 323.43 319.97 321.55 3,504,399 +0.96(+0.30%)
Feb 05, 2020 327.11 327.11 316.54 320.59 3,960,526 -0.78(-0.24%)
Feb 04, 2020 320.51 323.93 318.61 321.37 4,257,859 +4.49(+1.42%)
Feb 03, 2020 311.30 317.82 310.93 316.88 4,342,459 +8.38(+2.72%)
Jan 31, 2020 315.53 316.82 307.10 308.50 5,721,377 -8.32(-2.63%)
Jan 30, 2020 311.49 317.06 310.52 316.82 3,596,101 +3.68(+1.18%)
Jan 29, 2020 315.40 316.80 309.31 313.14 4,495,248 +0.41(+0.13%)
Jan 28, 2020 308.37 313.95 308.03 312.73 3,564,827 +4.39(+1.43%)
Jan 27, 2020 307.68 311.84 305.14 308.34 4,470,015 -7.71(-2.44%)
Jan 24, 2020 318.88 319.39 314.09 316.05 3,722,218 -1.28(-0.40%)
Jan 23, 2020 317.35 317.59 314.73 317.33 4,289,298 +0.65(+0.21%)
Jan 22, 2020 317.30 319.10 316.49 316.68 3,601,575 +1.78(+0.56%)
Jan 21, 2020 314.82 317.99 313.92 314.90 6,142,269 -1.14(-0.36%)
Jan 17, 2020 313.86 316.40 311.72 316.04 4,937,219 +3.28(+1.05%)
Jan 16, 2020 310.03 312.79 307.57 312.76 3,402,577 +5.91(+1.93%)
Jan 15, 2020 304.84 308.30 303.72 306.85 4,774,450 +3.53(+1.16%)
Jan 14, 2020 308.74 308.97 302.57 303.33 5,070,708 -4.46(-1.45%)
Jan 13, 2020 305.89 308.21 305.54 307.79 3,314,391 +3.94(+1.30%)
Jan 10, 2020 304.25 304.61 301.47 303.85 3,019,579 +2.02(+0.67%)
Jan 09, 2020 301.02 303.62 300.77 301.82 3,371,970 +3.91(+1.31%)
Jan 08, 2020 293.70 299.73 293.44 297.92 3,302,104 +5.17(+1.76%)
Jan 07, 2020 294.25 295.84 292.43 292.75 3,269,569 -0.99(-0.34%)
Jan 06, 2020 289.97 293.85 288.67 293.75 3,391,247 +0.78(+0.27%)
Jan 03, 2020 292.02 294.91 291.18 292.97 2,565,528 -2.89(-0.98%)
Jan 02, 2020 293.00 295.99 292.06 295.85 3,355,767 +4.68(+1.61%)
Dec 31, 2019 288.75 291.50 288.42 291.17 2,541,737 +0.85(+0.29%)
Dec 30, 2019 293.36 293.57 287.94 290.32 2,786,775 -2.94(-1.00%)
Dec 27, 2019 292.55 294.04 290.77 293.27 2,094,528 +1.50(+0.51%)
Dec 26, 2019 290.70 291.93 290.40 291.77 1,404,067 +1.68(+0.58%)
Dec 24, 2019 290.56 290.90 289.23 290.09 657,328 +0.20(+0.07%)
Dec 23, 2019 291.32 292.38 289.72 289.89 3,681,958 -1.27(-0.44%)
Dec 20, 2019 293.08 293.08 289.44 291.15 5,229,810 +1.01(+0.35%)
Dec 19, 2019 287.18 290.77 286.80 290.14 2,601,543 +2.72(+0.95%)
Dec 18, 2019 287.87 289.92 287.42 287.42 2,976,631 -1.23(-0.43%)
Dec 17, 2019 291.08 291.08 286.47 288.65 3,439,923 -0.94(-0.32%)
Dec 16, 2019 290.70 292.04 289.49 289.58 4,317,935 +0.85(+0.29%)
Dec 13, 2019 283.57 289.16 282.60 288.74 3,656,324 +3.78(+1.33%)
Dec 12, 2019 282.70 285.47 281.11 284.95 2,816,396 +2.11(+0.74%)
Dec 11, 2019 282.56 283.11 280.95 282.85 2,356,671 +1.40(+0.50%)
Dec 10, 2019 281.82 282.96 280.56 281.44 2,578,307 -0.44(-0.16%)
Dec 09, 2019 282.01 283.73 281.10 281.88 1,951,457 -1.31(-0.46%)
Dec 06, 2019 285.05 285.23 282.48 283.19 2,487,387 +0.54(+0.19%)
Dec 05, 2019 280.80 283.72 279.29 282.65 2,645,997 +2.94(+1.05%)
Dec 04, 2019 281.33 282.43 279.01 279.71 2,813,151 -0.24(-0.09%)
Dec 03, 2019 275.19 280.46 274.51 279.96 3,130,381 +1.05(+0.38%)
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.