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

MasterCard (NY: MA )

494.76 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 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 (%)
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.