Skip to main content

MasterCard (NY: MA )

494.76 -6.23 (-1.24%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 171.45 173.88 171.08 172.21 4,475,397 +2.25(+1.32%)
Apr 27, 2018 172.47 172.91 169.22 169.96 3,914,123 -2.14(-1.25%)
Apr 26, 2018 168.59 173.52 168.29 172.10 4,951,839 +5.50(+3.30%)
Apr 25, 2018 167.47 167.96 164.85 166.60 3,513,996 -0.74(-0.44%)
Apr 24, 2018 170.67 171.51 165.37 167.35 5,558,046 -2.12(-1.25%)
Apr 23, 2018 172.10 172.28 168.76 169.46 4,507,672 -1.59(-0.93%)
Apr 20, 2018 172.46 173.39 170.50 171.06 4,382,017 -1.86(-1.08%)
Apr 19, 2018 172.99 173.47 172.20 172.92 3,685,710 -0.44(-0.25%)
Apr 18, 2018 172.43 173.69 171.05 173.36 3,261,008 +1.08(+0.63%)
Apr 17, 2018 169.79 173.10 168.73 172.28 4,356,669 +4.32(+2.57%)
Apr 16, 2018 169.65 170.11 167.09 167.96 4,832,905 -0.39(-0.23%)
Apr 13, 2018 170.01 170.11 166.83 168.34 3,167,670 -0.51(-0.30%)
Apr 12, 2018 167.44 170.48 167.27 168.86 3,173,387 +2.36(+1.42%)
Apr 11, 2018 167.79 169.63 166.27 166.50 2,880,800 -2.28(-1.35%)
Apr 10, 2018 167.25 169.48 166.17 168.78 3,583,326 +4.23(+2.57%)
Apr 09, 2018 165.45 168.17 164.35 164.55 4,048,330 +0.62(+0.38%)
Apr 06, 2018 167.47 169.19 163.21 163.93 5,181,702 -5.65(-3.33%)
Apr 05, 2018 168.93 171.15 168.36 169.58 3,556,007 +2.04(+1.21%)
Apr 04, 2018 163.19 167.85 162.00 167.54 4,798,060 +1.18(+0.71%)
Apr 03, 2018 166.26 166.77 163.80 166.37 3,745,120 +0.84(+0.51%)
Apr 02, 2018 168.46 169.55 163.06 165.53 4,377,127 -3.43(-2.03%)
Mar 29, 2018 168.96 168.96 168.96 0 +4.64(+2.82%)
Mar 28, 2018 166.16 166.81 162.59 164.32 5,355,938 -2.09(-1.26%)
Mar 27, 2018 172.05 172.19 164.92 166.42 5,254,980 -4.49(-2.62%)
Mar 26, 2018 169.13 171.19 166.94 170.90 5,670,732 +5.15(+3.11%)
Mar 23, 2018 169.95 171.50 165.59 165.75 4,482,661 -3.56(-2.10%)
Mar 22, 2018 172.86 173.88 168.91 169.31 4,547,177 -5.04(-2.89%)
Mar 21, 2018 176.49 177.01 174.34 174.35 3,357,144 -1.70(-0.96%)
Mar 20, 2018 174.90 176.77 174.81 176.05 2,964,164 +1.86(+1.07%)
Mar 19, 2018 175.36 175.85 172.77 174.19 3,908,111 -1.90(-1.08%)
Mar 16, 2018 174.61 176.69 174.61 176.09 4,773,871 +1.54(+0.88%)
Mar 15, 2018 174.18 175.72 173.65 174.55 2,340,901 +0.80(+0.46%)
Mar 14, 2018 175.55 175.56 173.26 173.75 2,924,157 -0.86(-0.49%)
Mar 13, 2018 176.98 177.23 173.78 174.61 3,407,109 -1.48(-0.84%)
Mar 12, 2018 176.36 177.03 175.27 176.08 3,720,603 -0.68(-0.38%)
Mar 09, 2018 173.87 176.84 173.60 176.76 4,321,850 +3.85(+2.23%)
Mar 08, 2018 173.00 173.53 171.28 172.91 2,315,314 +0.04(+0.02%)
Mar 07, 2018 173.35 172.87 2,867,508 +1.62(+0.95%)
Mar 06, 2018 172.84 173.72 170.69 171.25 3,950,002 -0.96(-0.56%)
Mar 05, 2018 167.97 172.93 166.79 172.21 5,003,203 +3.38(+2.00%)
Mar 02, 2018 165.49 169.13 163.34 168.83 4,343,781 +1.48(+0.88%)
Mar 01, 2018 170.11 171.07 166.06 167.35 4,828,531 -2.19(-1.29%)
Feb 28, 2018 170.05 172.64 169.53 169.54 4,279,565 -0.16(-0.10%)
Feb 27, 2018 171.43 172.83 169.71 169.71 3,955,682 -1.87(-1.09%)
Feb 26, 2018 170.25 171.84 169.83 171.58 4,237,382 +2.04(+1.20%)
Feb 23, 2018 167.75 169.56 166.39 169.54 3,207,292 +2.71(+1.62%)
Feb 22, 2018 167.68 166.83 5,798,539 +0.61(+0.37%)
Feb 21, 2018 169.15 170.07 166.19 166.22 6,215,918 -2.92(-1.73%)
Feb 20, 2018 168.69 170.19 167.88 169.15 3,886,964 -0.29(-0.17%)
Feb 16, 2018 169.44 169.44 169.44 0 +0.93(+0.55%)
Feb 15, 2018 167.80 168.52 165.63 168.51 4,042,335 +2.09(+1.26%)
Feb 14, 2018 163.37 166.55 163.02 166.42 4,357,815 +2.31(+1.41%)
Feb 13, 2018 161.41 164.73 161.10 164.10 3,594,923 +1.86(+1.15%)
Feb 12, 2018 160.90 162.85 159.72 162.24 5,417,996 +2.88(+1.81%)
Feb 09, 2018 155.95 160.60 152.96 159.35 6,534,176 +4.42(+2.85%)
Feb 08, 2018 162.80 163.25 154.78 154.94 6,641,223 -7.82(-4.81%)
Feb 07, 2018 166.50 161.57 162.76 4,523,607 -0.53(-0.33%)
Feb 06, 2018 154.82 163.37 151.29 163.29 7,502,287 +2.88(+1.80%)
Feb 05, 2018 161.45 165.88 158.21 160.41 7,411,927 -4.11(-2.50%)
Feb 02, 2018 165.82 170.84 164.39 164.52 6,796,958 -2.30(-1.38%)
Feb 01, 2018 166.41 170.46 164.95 166.81 7,094,338 +3.79(+2.33%)
Jan 31, 2018 161.58 163.67 161.11 163.02 6,023,551 +1.75(+1.08%)
Jan 30, 2018 161.49 162.06 160.75 161.28 4,381,029 -1.31(-0.81%)
Jan 29, 2018 164.10 164.77 162.34 162.59 3,195,767 -1.73(-1.05%)
Jan 26, 2018 163.03 164.33 162.82 164.31 2,272,025 +1.69(+1.04%)
Jan 25, 2018 162.07 162.95 161.22 162.62 2,165,283 +1.52(+0.95%)
Jan 24, 2018 162.00 162.15 160.08 161.10 3,290,191 -0.17(-0.11%)
Jan 23, 2018 162.54 162.97 160.75 161.28 3,146,314 -1.05(-0.65%)
Jan 22, 2018 160.69 162.37 160.41 162.33 2,358,973 +1.40(+0.87%)
Jan 19, 2018 160.42 161.04 159.32 160.93 3,055,910 +1.30(+0.82%)
Jan 18, 2018 159.00 160.11 158.30 159.62 4,301,998 +1.12(+0.71%)
Jan 17, 2018 157.35 158.68 157.12 158.51 3,250,922 +1.96(+1.25%)
Jan 16, 2018 157.85 158.14 155.60 156.55 4,844,037 -0.04(-0.02%)
Jan 12, 2018 156.59 156.59 156.59 0 +1.36(+0.88%)
Jan 11, 2018 154.44 155.43 153.80 155.23 2,906,658 +1.02(+0.66%)
Jan 10, 2018 154.31 154.20 2,505,488 +0.35(+0.23%)
Jan 09, 2018 154.00 154.44 152.93 153.86 2,512,674 +0.22(+0.14%)
Jan 08, 2018 152.97 154.80 152.49 153.63 3,257,983 +0.46(+0.30%)
Jan 05, 2018 150.44 153.17 150.43 153.17 2,852,982 +3.11(+2.07%)
Jan 04, 2018 148.84 151.59 148.63 150.06 3,371,640 +1.92(+1.29%)
Jan 03, 2018 146.67 148.30 146.55 148.15 3,875,233 +1.84(+1.26%)
Jan 02, 2018 146.40 147.40 145.54 146.31 3,290,109 +0.53(+0.36%)
Dec 29, 2017 145.78 145.78 145.78 0 -0.39(-0.27%)
Dec 28, 2017 146.26 146.99 145.62 146.17 1,629,973 +0.36(+0.24%)
Dec 27, 2017 145.97 146.18 145.53 145.81 1,796,498 +0.12(+0.08%)
Dec 26, 2017 145.02 145.76 144.36 145.70 1,247,476 +0.41(+0.28%)
Dec 22, 2017 145.37 145.93 144.76 145.28 1,964,754 +0.31(+0.21%)
Dec 21, 2017 145.86 146.61 144.88 144.98 2,895,041 -0.89(-0.61%)
Dec 20, 2017 146.88 147.09 145.47 145.86 2,068,806 -0.22(-0.15%)
Dec 19, 2017 147.32 147.51 145.84 146.08 2,793,036 -1.39(-0.94%)
Dec 18, 2017 148.45 148.94 147.41 147.47 3,666,785 -0.27(-0.18%)
Dec 15, 2017 147.02 147.95 145.29 147.74 5,261,459 +1.42(+0.97%)
Dec 14, 2017 146.31 147.88 146.18 146.32 3,132,177 +0.23(+0.16%)
Dec 13, 2017 146.87 147.78 146.06 146.09 3,757,278 -0.78(-0.53%)
Dec 12, 2017 146.87 148.06 145.05 146.87 3,488,759 +1.56(+1.07%)
Dec 11, 2017 144.68 145.67 144.56 145.31 3,331,796 +0.95(+0.66%)
Dec 08, 2017 144.87 144.89 143.67 144.36 2,618,131 +0.42(+0.29%)
Dec 07, 2017 142.07 144.86 142.07 143.94 3,548,870 +1.96(+1.38%)
Dec 06, 2017 139.72 142.61 139.28 141.98 3,887,952 +2.21(+1.58%)
Dec 05, 2017 138.40 140.92 135.42 139.78 7,067,430 +1.64(+1.19%)
Dec 04, 2017 144.39 144.97 138.09 138.14 7,772,224 -6.03(-4.18%)
Dec 01, 2017 144.85 145.42 141.91 144.17 4,083,638 -0.75(-0.52%)
Nov 30, 2017 143.81 145.59 142.74 144.92 7,174,046 +2.04(+1.43%)
Nov 29, 2017 148.66 148.77 139.92 142.88 7,493,178 -5.62(-3.79%)
Nov 28, 2017 147.85 148.94 147.70 148.50 4,022,940 +1.18(+0.80%)
Nov 27, 2017 148.26 147.09 147.33 3,384,780 +0.22(+0.15%)
Nov 24, 2017 145.81 147.35 145.62 147.10 1,637,923 +1.44(+0.99%)
Nov 22, 2017 146.79 146.92 145.38 145.67 2,760,428 -1.21(-0.83%)
Nov 21, 2017 144.44 147.00 144.40 146.88 4,152,030 +2.84(+1.97%)
Nov 20, 2017 143.85 144.75 143.72 144.04 2,127,160 +0.52(+0.36%)
Nov 17, 2017 143.82 144.00 142.81 143.52 3,308,490 -1.26(-0.87%)
Nov 16, 2017 143.50 144.99 143.12 144.78 2,753,935 +1.93(+1.35%)
Nov 15, 2017 143.86 143.99 142.64 142.86 3,173,300 -1.56(-1.08%)
Nov 14, 2017 143.77 144.94 143.55 144.42 3,179,815 +0.25(+0.17%)
Nov 13, 2017 143.27 144.66 143.25 144.17 1,817,397 +0.15(+0.10%)
Nov 10, 2017 143.50 144.23 143.22 144.02 1,864,741 +0.24(+0.17%)
Nov 09, 2017 143.76 144.34 142.14 143.78 2,820,898 -0.66(-0.45%)
Nov 08, 2017 143.96 144.70 142.73 144.44 3,931,467 +0.00(+0.00%)
Nov 07, 2017 144.76 144.92 143.43 144.44 2,785,256 -0.11(-0.08%)
Nov 06, 2017 143.71 144.91 143.46 144.55 3,263,250 +0.77(+0.54%)
Nov 03, 2017 142.93 143.85 142.26 143.78 2,428,304 +1.00(+0.70%)
Nov 02, 2017 142.86 143.71 142.03 142.78 4,032,011 -0.62(-0.43%)
Nov 01, 2017 144.42 145.90 143.29 143.40 4,703,430 +0.11(+0.08%)
Oct 31, 2017 145.07 146.39 140.76 143.28 7,903,127 -0.17(-0.12%)
Oct 30, 2017 145.72 145.89 143.10 143.45 6,803,864 +0.41(+0.29%)
Oct 27, 2017 141.41 143.04 140.67 143.04 3,625,662 +1.86(+1.32%)
Oct 26, 2017 141.58 141.93 140.95 141.18 2,673,412 +0.34(+0.24%)
Oct 25, 2017 141.09 141.56 139.85 140.84 3,571,430 +0.42(+0.30%)
Oct 24, 2017 140.80 141.09 139.99 140.42 3,030,111 +0.23(+0.16%)
Oct 23, 2017 140.61 141.09 139.95 140.19 2,609,958 +0.17(+0.12%)
Oct 20, 2017 140.26 140.35 139.24 140.02 3,683,184 +0.38(+0.28%)
Oct 19, 2017 140.03 140.73 139.32 139.63 4,329,680 -1.16(-0.83%)
Oct 18, 2017 140.45 141.35 140.23 140.80 2,623,130 +0.25(+0.18%)
Oct 17, 2017 140.93 141.06 140.16 140.55 3,116,966 -0.28(-0.20%)
Oct 16, 2017 142.58 142.58 139.80 140.82 2,689,270 -1.08(-0.76%)
Oct 13, 2017 142.07 142.97 141.85 141.90 2,426,892 +0.58(+0.41%)
Oct 12, 2017 141.41 142.69 141.04 141.33 3,348,606 -0.11(-0.07%)
Oct 11, 2017 140.23 141.69 140.23 141.43 3,469,838 +1.16(+0.82%)
Oct 10, 2017 140.97 139.22 140.28 2,692,796 +1.06(+0.76%)
Oct 09, 2017 138.19 139.82 137.63 139.22 2,655,669 +0.99(+0.72%)
Oct 06, 2017 138.21 138.47 137.50 138.22 3,184,899 -0.22(-0.16%)
Oct 05, 2017 137.30 138.47 137.18 138.45 2,827,305 +1.81(+1.33%)
Oct 04, 2017 137.25 137.51 135.90 136.63 3,375,307 -0.90(-0.65%)
Oct 03, 2017 136.54 137.68 136.26 137.53 2,614,718 +1.15(+0.85%)
Oct 02, 2017 136.45 137.44 136.04 136.38 2,392,217 +0.60(+0.44%)
Sep 29, 2017 135.42 136.30 135.03 135.78 2,707,120 +0.96(+0.71%)
Sep 28, 2017 134.09 134.83 133.51 134.82 2,841,013 +0.51(+0.38%)
Sep 27, 2017 134.80 134.31 3,865,214 +1.25(+0.94%)
Sep 26, 2017 133.68 134.03 132.49 133.06 3,288,895 -0.19(-0.14%)
Sep 25, 2017 136.62 136.65 133.13 133.25 5,762,287 -3.19(-2.34%)
Sep 22, 2017 136.07 136.93 136.07 136.44 1,934,617 +0.16(+0.12%)
Sep 21, 2017 136.25 136.72 135.77 136.28 2,947,933 -0.50(-0.37%)
Sep 20, 2017 136.79 137.58 135.99 136.78 2,859,476 -0.24(-0.18%)
Sep 19, 2017 136.48 138.08 136.42 137.02 4,345,870 +1.05(+0.77%)
Sep 18, 2017 136.22 136.25 135.12 135.97 2,956,976 -0.17(-0.13%)
Sep 15, 2017 136.86 137.21 134.44 136.15 6,398,051 +0.11(+0.08%)
Sep 14, 2017 134.15 136.36 134.02 136.04 4,345,368 +1.32(+0.98%)
Sep 13, 2017 136.57 136.67 134.18 134.72 3,758,078 -2.23(-1.63%)
Sep 12, 2017 137.18 138.01 136.37 136.95 3,925,670 +0.41(+0.30%)
Sep 11, 2017 134.01 136.54 133.84 136.54 5,675,415 +4.59(+3.48%)
Sep 08, 2017 130.99 132.45 130.84 131.95 4,629,846 +0.66(+0.50%)
Sep 07, 2017 130.86 133.32 130.44 131.29 7,559,148 +3.50(+2.74%)
Sep 06, 2017 127.89 128.53 127.50 127.79 3,797,869 +0.22(+0.17%)
Sep 05, 2017 127.74 127.83 126.62 127.57 2,873,719 -0.56(-0.44%)
Sep 01, 2017 128.70 128.76 128.03 128.12 2,545,052 -0.06(-0.05%)
Aug 31, 2017 129.05 129.34 128.16 128.18 4,549,351 -0.48(-0.37%)
Aug 30, 2017 128.79 129.08 128.36 128.66 3,353,807 -0.04(-0.03%)
Aug 29, 2017 127.99 129.06 127.64 128.70 2,207,060 -0.01(-0.01%)
Aug 28, 2017 128.04 128.86 127.62 128.71 2,239,907 +1.06(+0.83%)
Aug 25, 2017 128.18 128.47 127.47 127.65 2,303,969 -0.20(-0.16%)
Aug 24, 2017 128.12 128.34 126.91 127.86 2,128,257 -0.11(-0.08%)
Aug 23, 2017 128.07 128.36 127.58 127.96 2,086,476 -0.70(-0.55%)
Aug 22, 2017 127.42 129.09 127.20 128.66 2,266,296 +1.79(+1.41%)
Aug 21, 2017 126.31 127.02 126.10 126.88 1,879,496 +0.77(+0.61%)
Aug 18, 2017 125.55 126.90 125.36 126.11 3,293,710 +0.25(+0.20%)
Aug 17, 2017 127.09 127.41 125.80 125.86 2,779,542 -1.43(-1.13%)
Aug 16, 2017 127.10 127.54 126.75 127.29 2,080,603 +0.76(+0.60%)
Aug 15, 2017 126.38 126.92 125.92 126.53 2,241,562 +0.47(+0.37%)
Aug 14, 2017 124.27 126.25 124.05 126.06 2,904,864 +2.44(+1.98%)
Aug 11, 2017 123.24 124.45 122.95 123.61 2,583,713 +0.85(+0.69%)
Aug 10, 2017 124.21 124.44 122.69 122.77 2,693,825 -1.97(-1.58%)
Aug 09, 2017 124.13 125.04 123.83 124.74 1,861,337 -0.12(-0.09%)
Aug 08, 2017 125.14 125.31 124.34 124.86 2,140,296 -0.52(-0.41%)
Aug 07, 2017 125.00 125.49 124.58 125.38 1,649,276 +0.54(+0.43%)
Aug 04, 2017 125.25 124.47 124.84 2,296,252 -0.07(-0.05%)
Aug 03, 2017 125.39 125.56 124.28 124.90 2,670,570 -0.69(-0.55%)
Aug 02, 2017 124.76 125.60 124.26 125.60 3,721,492 +1.08(+0.86%)
Aug 01, 2017 123.72 124.99 123.57 124.52 4,169,961 +1.62(+1.32%)
Jul 31, 2017 123.09 123.52 122.51 122.89 3,481,164 -0.11(-0.09%)
Jul 28, 2017 124.01 125.00 122.43 123.00 5,467,824 -0.98(-0.79%)
Jul 27, 2017 126.93 127.12 121.69 123.98 5,110,734 -1.98(-1.57%)
Jul 26, 2017 124.93 126.14 124.78 125.96 3,687,200 +0.97(+0.78%)
Jul 25, 2017 125.01 125.18 124.26 124.99 2,574,852 +0.44(+0.35%)
Jul 24, 2017 124.42 124.91 123.66 124.55 3,187,814 +0.24(+0.19%)
Jul 21, 2017 123.60 125.20 123.41 124.31 4,550,165 +0.77(+0.62%)
Jul 20, 2017 123.89 123.02 123.54 2,444,150 +0.41(+0.34%)
Jul 19, 2017 122.83 123.35 122.66 123.12 2,652,219 +0.30(+0.24%)
Jul 18, 2017 122.23 123.24 122.12 122.83 3,881,805 +0.29(+0.24%)
Jul 17, 2017 122.38 122.68 121.68 122.54 2,383,207 +0.40(+0.33%)
Jul 14, 2017 120.74 122.63 120.74 122.13 2,798,226 +1.48(+1.23%)
Jul 13, 2017 120.80 121.55 120.56 120.65 3,463,920 +0.18(+0.15%)
Jul 12, 2017 120.20 120.92 119.82 120.47 2,880,945 +1.01(+0.85%)
Jul 11, 2017 118.10 119.92 117.80 119.46 4,040,839 +1.44(+1.22%)
Jul 10, 2017 117.47 118.46 117.14 118.02 3,002,137 +0.51(+0.43%)
Jul 07, 2017 116.73 118.01 116.42 117.51 2,203,618 +1.35(+1.16%)
Jul 06, 2017 116.68 117.01 116.02 116.16 2,810,451 -1.13(-0.97%)
Jul 05, 2017 116.49 117.47 116.47 117.30 4,010,444 +1.36(+1.18%)
Jul 03, 2017 117.34 117.40 115.87 115.93 2,411,000 -0.64(-0.55%)
Jun 30, 2017 116.89 117.51 116.34 116.58 3,723,474 -0.06(-0.05%)
Jun 29, 2017 119.61 119.67 116.33 116.63 4,320,795 -3.17(-2.64%)
Jun 28, 2017 118.25 119.86 117.65 119.80 2,682,545 +1.99(+1.69%)
Jun 27, 2017 118.53 118.55 117.81 117.81 2,621,679 -0.75(-0.63%)
Jun 26, 2017 119.19 119.58 118.25 118.56 2,476,648 -0.47(-0.39%)
Jun 23, 2017 118.72 119.98 118.18 119.03 3,522,958 +0.68(+0.58%)
Jun 22, 2017 117.94 118.56 117.38 118.35 2,250,970 +0.19(+0.16%)
Jun 21, 2017 118.58 118.58 117.53 118.16 2,483,817 +0.16(+0.14%)
Jun 20, 2017 117.96 118.80 117.75 118.00 3,141,361 -0.15(-0.13%)
Jun 19, 2017 117.71 118.18 117.36 118.15 2,653,567 +1.08(+0.93%)
Jun 16, 2017 116.61 117.30 115.87 117.06 3,963,975 +0.52(+0.45%)
Jun 15, 2017 116.21 116.75 115.08 116.55 3,638,693 -1.04(-0.88%)
Jun 14, 2017 117.92 118.22 116.87 117.58 3,062,898 +0.17(+0.15%)
Jun 13, 2017 116.37 117.78 116.23 117.41 4,102,986 +1.50(+1.29%)
Jun 12, 2017 117.08 117.19 115.38 115.91 6,848,553 -2.19(-1.85%)
Jun 09, 2017 119.91 119.92 116.83 118.10 3,705,979 -1.65(-1.38%)
Jun 08, 2017 119.98 120.37 119.08 119.75 3,471,498 -0.41(-0.34%)
Jun 07, 2017 120.44 120.83 119.76 120.17 3,354,303 -0.05(-0.04%)
Jun 06, 2017 120.50 120.89 119.96 120.21 2,825,438 -0.63(-0.52%)
Jun 05, 2017 120.50 121.12 120.22 120.85 4,810,649 +0.67(+0.56%)
Jun 02, 2017 118.44 120.27 118.40 120.17 3,887,928 +1.73(+1.46%)
Jun 01, 2017 117.87 118.45 117.21 118.45 3,416,810 +0.50(+0.42%)
May 31, 2017 117.01 118.04 116.29 117.95 4,905,410 +1.18(+1.01%)
May 30, 2017 116.42 116.90 116.17 116.77 3,547,961 +0.02(+0.02%)
May 26, 2017 117.02 117.18 116.45 116.75 2,231,707 -0.28(-0.24%)
May 25, 2017 116.16 117.56 116.09 117.03 4,885,406 +1.17(+1.01%)
May 24, 2017 114.80 115.87 114.73 115.86 2,614,416 +1.06(+0.92%)
May 23, 2017 114.26 115.12 114.20 114.80 2,976,628 +0.58(+0.50%)
May 22, 2017 113.07 114.32 112.86 114.22 2,686,065 +1.36(+1.21%)
May 19, 2017 112.23 113.16 111.83 112.86 4,542,910 +1.29(+1.15%)
May 18, 2017 111.28 111.97 110.91 111.57 5,301,214 -0.54(-0.48%)
May 17, 2017 112.58 113.18 111.97 112.11 4,370,388 -1.62(-1.43%)
May 16, 2017 113.51 113.81 112.98 113.73 2,474,982 +0.27(+0.24%)
May 15, 2017 112.65 113.80 112.39 113.47 3,123,444 +1.04(+0.92%)
May 12, 2017 111.66 112.52 111.49 112.43 3,328,816 +0.58(+0.51%)
May 11, 2017 111.90 112.19 111.13 111.85 2,332,560 -0.12(-0.10%)
May 10, 2017 111.45 112.08 111.35 111.97 1,888,304 +0.23(+0.21%)
May 09, 2017 111.95 112.22 111.38 111.74 2,448,958 -0.19(-0.17%)
May 08, 2017 112.98 112.98 111.72 111.93 2,669,735 -0.86(-0.76%)
May 05, 2017 113.52 113.63 112.51 112.78 2,433,541 -0.40(-0.36%)
May 04, 2017 112.83 113.34 112.21 113.19 2,667,504 +0.57(+0.50%)
May 03, 2017 113.43 113.77 111.87 112.62 3,793,125 -0.76(-0.67%)
May 02, 2017 113.10 114.91 112.93 113.38 7,087,098 +1.68(+1.50%)
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.