Skip to main content

MasterCard (NY: MA )

481.57 +3.62 (+0.76%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 244.60 250.77 244.03 247.67 7,369,905 +6.93(+2.88%)
Apr 29, 2019 240.50 241.79 239.50 240.74 3,360,885 +0.44(+0.18%)
Apr 26, 2019 239.69 240.76 236.93 240.30 3,438,199 +1.04(+0.44%)
Apr 25, 2019 238.37 240.47 237.71 239.26 3,235,963 +0.31(+0.13%)
Apr 24, 2019 237.33 239.71 236.53 238.95 3,341,224 +1.75(+0.74%)
Apr 23, 2019 237.59 238.18 236.18 237.19 3,190,790 +0.43(+0.18%)
Apr 22, 2019 233.60 236.85 232.89 236.77 2,276,611 +2.10(+0.90%)
Apr 18, 2019 236.26 236.38 234.24 234.66 3,096,771 -0.11(-0.05%)
Apr 17, 2019 234.45 235.00 232.77 234.77 2,599,563 +0.89(+0.38%)
Apr 16, 2019 233.79 234.74 232.77 233.88 2,632,317 +0.92(+0.39%)
Apr 15, 2019 233.33 233.66 231.06 232.97 3,528,778 +0.31(+0.13%)
Apr 12, 2019 230.90 232.82 229.98 232.66 3,543,728 +2.72(+1.18%)
Apr 11, 2019 231.85 231.85 228.96 229.94 1,958,830 -0.99(-0.43%)
Apr 10, 2019 230.87 231.80 230.00 230.93 2,036,838 +1.12(+0.49%)
Apr 09, 2019 229.21 231.12 228.92 229.81 2,557,481 -0.35(-0.15%)
Apr 08, 2019 229.62 230.17 227.09 230.16 2,786,595 -0.03(-0.01%)
Apr 05, 2019 230.75 231.48 229.68 230.19 2,662,458 +0.55(+0.24%)
Apr 04, 2019 232.20 232.27 227.40 229.64 3,182,853 -2.79(-1.20%)
Apr 03, 2019 233.74 234.37 231.35 232.43 2,993,823 -0.32(-0.14%)
Apr 02, 2019 232.72 233.34 231.59 232.75 3,481,268 +0.20(+0.09%)
Apr 01, 2019 231.81 233.22 230.49 232.54 3,572,887 +3.50(+1.53%)
Mar 29, 2019 230.05 230.20 227.60 229.04 3,550,424 +0.57(+0.25%)
Mar 28, 2019 227.07 228.93 226.05 228.47 2,787,950 +2.28(+1.01%)
Mar 27, 2019 227.55 227.83 223.40 226.19 2,605,134 -0.75(-0.33%)
Mar 26, 2019 226.62 227.27 225.15 226.94 3,132,139 +2.79(+1.25%)
Mar 25, 2019 224.12 225.63 222.33 224.15 3,604,508 -0.33(-0.15%)
Mar 22, 2019 228.45 229.58 224.40 224.48 3,813,072 -4.97(-2.17%)
Mar 21, 2019 221.99 230.63 221.97 229.45 4,565,303 +5.82(+2.60%)
Mar 20, 2019 223.48 225.63 221.64 223.63 3,851,830 -1.09(-0.48%)
Mar 19, 2019 225.24 225.78 224.06 224.72 3,301,860 +0.60(+0.27%)
Mar 18, 2019 225.97 226.17 222.88 224.12 2,810,722 -0.76(-0.34%)
Mar 15, 2019 222.59 226.43 222.58 224.88 4,003,453 +1.61(+0.72%)
Mar 14, 2019 222.48 223.94 221.22 223.26 2,917,614 +0.98(+0.44%)
Mar 13, 2019 222.16 225.03 221.60 222.28 2,765,627 +1.52(+0.69%)
Mar 12, 2019 220.42 221.99 220.06 220.76 2,548,229 +1.27(+0.58%)
Mar 11, 2019 216.87 219.98 216.78 219.50 2,744,839 +3.67(+1.70%)
Mar 08, 2019 212.44 216.14 210.05 215.83 2,767,106 -0.53(-0.24%)
Mar 07, 2019 217.53 218.33 214.73 216.36 3,988,365 -2.00(-0.92%)
Mar 06, 2019 219.70 220.35 217.85 218.36 2,928,471 -1.70(-0.77%)
Mar 05, 2019 220.07 220.74 219.16 220.06 2,502,564 -0.07(-0.03%)
Mar 04, 2019 221.12 222.28 217.58 220.13 3,060,973 -0.93(-0.42%)
Mar 01, 2019 220.71 221.94 219.23 221.06 3,085,676 +2.41(+1.10%)
Feb 28, 2019 217.99 219.46 217.57 218.65 3,292,006 +0.19(+0.09%)
Feb 27, 2019 216.97 218.50 215.71 218.46 2,178,753 +0.55(+0.25%)
Feb 26, 2019 216.11 219.05 216.01 217.90 2,799,776 +0.66(+0.30%)
Feb 25, 2019 218.88 219.27 216.93 217.24 3,177,302 +0.00(+0.00%)
Feb 22, 2019 214.01 217.54 213.72 217.24 3,387,798 +3.90(+1.83%)
Feb 21, 2019 214.22 215.01 212.67 213.34 3,473,140 -1.75(-0.81%)
Feb 20, 2019 215.20 215.79 213.43 215.09 2,898,473 +0.51(+0.24%)
Feb 19, 2019 215.40 215.92 214.36 214.59 2,916,072 -1.48(-0.68%)
Feb 15, 2019 216.14 216.30 214.48 216.06 2,835,570 +2.24(+1.05%)
Feb 14, 2019 213.54 214.97 212.67 213.83 2,852,631 -0.71(-0.33%)
Feb 13, 2019 213.81 215.26 213.46 214.54 3,080,455 +1.59(+0.74%)
Feb 12, 2019 212.61 213.52 211.72 212.95 3,437,692 +1.76(+0.83%)
Feb 11, 2019 211.09 212.70 210.45 211.19 2,948,035 +0.51(+0.24%)
Feb 08, 2019 206.23 210.73 206.23 210.69 3,339,278 +2.54(+1.22%)
Feb 07, 2019 207.65 208.61 205.84 208.15 2,811,714 -1.29(-0.62%)
Feb 06, 2019 209.39 210.02 207.87 209.44 2,743,726 -0.54(-0.26%)
Feb 05, 2019 209.15 210.80 209.10 209.99 3,112,031 +0.92(+0.44%)
Feb 04, 2019 208.52 209.10 207.40 209.06 4,510,017 +1.11(+0.53%)
Feb 01, 2019 206.22 208.80 205.45 207.95 6,651,007 +2.56(+1.25%)
Jan 31, 2019 204.09 207.17 202.34 205.39 11,562,776 +6.93(+3.49%)
Jan 30, 2019 194.97 199.26 194.46 198.47 4,189,433 +4.65(+2.40%)
Jan 29, 2019 194.74 195.21 192.28 193.82 3,731,767 -0.89(-0.46%)
Jan 28, 2019 195.28 195.51 192.67 194.71 3,368,610 -2.70(-1.37%)
Jan 25, 2019 196.69 198.34 195.52 197.42 4,818,433 +3.06(+1.58%)
Jan 24, 2019 193.02 194.75 192.54 194.35 2,870,142 +1.40(+0.73%)
Jan 23, 2019 195.58 195.59 191.25 192.95 3,172,534 -1.08(-0.56%)
Jan 22, 2019 194.35 195.53 192.27 194.03 4,582,364 -2.47(-1.26%)
Jan 18, 2019 195.71 197.02 194.58 196.50 5,002,955 +2.62(+1.35%)
Jan 17, 2019 192.08 194.95 191.74 193.89 2,841,394 +1.50(+0.78%)
Jan 16, 2019 192.13 193.01 191.15 192.39 3,657,310 +1.22(+0.64%)
Jan 15, 2019 189.91 191.98 187.84 191.17 3,888,846 +1.06(+0.56%)
Jan 14, 2019 189.09 191.64 188.72 190.11 3,429,801 -0.46(-0.24%)
Jan 11, 2019 190.73 191.35 189.41 190.57 2,570,043 -1.02(-0.53%)
Jan 10, 2019 187.78 191.87 186.11 191.59 3,796,908 +1.15(+0.60%)
Jan 09, 2019 189.01 191.20 188.02 190.44 5,623,979 +3.40(+1.82%)
Jan 08, 2019 184.73 187.25 183.37 187.05 5,211,540 +1.35(+0.73%)
Jan 07, 2019 185.12 187.44 184.23 185.69 4,344,751 +1.42(+0.77%)
Jan 04, 2019 179.51 185.72 179.11 184.28 4,585,285 +8.33(+4.74%)
Jan 03, 2019 182.08 182.09 175.75 175.94 5,221,804 -8.31(-4.51%)
Jan 02, 2019 180.46 185.31 179.96 184.26 4,421,051 +1.06(+0.58%)
Dec 31, 2018 181.52 183.54 180.97 183.20 3,767,249 +2.42(+1.34%)
Dec 28, 2018 184.23 184.61 178.86 180.78 4,974,119 -2.46(-1.34%)
Dec 27, 2018 178.66 183.25 174.96 183.24 4,834,158 +2.19(+1.21%)
Dec 26, 2018 170.91 181.11 170.91 181.04 5,415,498 +11.44(+6.74%)
Dec 24, 2018 168.15 172.84 166.92 169.60 4,481,382 -0.52(-0.31%)
Dec 21, 2018 175.96 179.92 169.94 170.13 8,623,359 -7.30(-4.12%)
Dec 20, 2018 180.24 182.90 175.02 177.43 6,757,912 -4.28(-2.36%)
Dec 19, 2018 185.41 188.74 179.42 181.71 6,281,559 -4.36(-2.34%)
Dec 18, 2018 186.51 188.74 184.61 186.07 4,406,380 +1.13(+0.61%)
Dec 17, 2018 187.91 187.95 183.32 184.95 5,622,313 -4.74(-2.50%)
Dec 14, 2018 190.92 191.54 187.61 189.69 3,914,709 -3.53(-1.82%)
Dec 13, 2018 195.00 196.36 189.67 193.21 5,358,414 -1.29(-0.66%)
Dec 12, 2018 194.67 200.01 194.47 194.50 5,312,332 +2.48(+1.29%)
Dec 11, 2018 195.27 195.58 190.40 192.03 3,635,667 -0.31(-0.16%)
Dec 10, 2018 189.03 192.98 187.42 192.34 4,223,019 +1.51(+0.79%)
Dec 07, 2018 197.89 200.55 189.27 190.82 5,115,813 -6.30(-3.20%)
Dec 06, 2018 189.17 197.49 188.61 197.12 6,651,273 +2.43(+1.25%)
Dec 04, 2018 201.40 203.47 193.85 194.70 6,825,718 -9.10(-4.46%)
Dec 03, 2018 200.06 203.84 199.99 203.80 6,706,780 +8.54(+4.37%)
Nov 30, 2018 190.91 195.84 190.14 195.26 8,180,977 +4.28(+2.24%)
Nov 29, 2018 196.21 196.21 190.64 190.98 5,607,492 -5.46(-2.78%)
Nov 28, 2018 189.37 196.62 187.69 196.44 6,375,234 +9.03(+4.82%)
Nov 27, 2018 185.24 187.46 183.98 187.40 4,314,517 +1.10(+0.59%)
Nov 26, 2018 180.22 186.68 178.37 186.31 6,887,206 +8.98(+5.07%)
Nov 23, 2018 179.54 180.85 176.99 177.32 2,678,388 -4.91(-2.70%)
Nov 21, 2018 182.24 182.24 182.24 0 +0.58(+0.32%)
Nov 20, 2018 176.72 183.34 172.27 181.66 8,126,424 -2.16(-1.17%)
Nov 19, 2018 193.29 193.64 183.10 183.81 4,620,115 -9.48(-4.90%)
Nov 16, 2018 193.25 195.10 191.75 193.29 3,026,959 -1.62(-0.83%)
Nov 15, 2018 191.33 195.34 188.72 194.91 3,525,708 +3.04(+1.58%)
Nov 14, 2018 194.76 196.39 189.96 191.87 3,314,336 -0.57(-0.30%)
Nov 13, 2018 194.01 196.41 191.84 192.44 2,935,909 -0.94(-0.49%)
Nov 12, 2018 198.71 199.32 192.99 193.39 3,607,876 -6.29(-3.15%)
Nov 09, 2018 201.39 201.97 197.54 199.68 3,325,999 -3.15(-1.55%)
Nov 08, 2018 201.37 202.82 200.05 202.82 4,028,456 +0.60(+0.30%)
Nov 07, 2018 196.35 202.36 195.91 202.22 5,068,399 +8.83(+4.56%)
Nov 06, 2018 192.76 194.87 191.82 193.40 3,002,795 +1.14(+0.59%)
Nov 05, 2018 192.47 193.38 188.68 192.26 3,202,793 +0.25(+0.13%)
Nov 02, 2018 193.17 195.18 189.61 192.01 4,388,293 -1.93(-1.00%)
Nov 01, 2018 193.14 194.22 189.38 193.94 4,570,556 +1.98(+1.03%)
Oct 31, 2018 187.67 194.18 187.67 191.96 7,911,757 +9.65(+5.29%)
Oct 30, 2018 187.02 188.03 178.44 182.31 9,512,396 -3.21(-1.73%)
Oct 29, 2018 194.56 196.49 182.21 185.52 6,818,181 -6.26(-3.27%)
Oct 26, 2018 193.44 196.56 190.07 191.78 6,717,594 -6.52(-3.29%)
Oct 25, 2018 191.31 199.17 190.06 198.30 5,084,983 +8.26(+4.35%)
Oct 24, 2018 196.78 197.59 189.74 190.04 4,546,321 -6.54(-3.33%)
Oct 23, 2018 193.73 197.84 190.92 196.58 5,227,780 -2.01(-1.01%)
Oct 22, 2018 197.83 200.30 196.05 198.59 4,165,384 +1.40(+0.71%)
Oct 19, 2018 197.98 201.45 197.13 197.19 4,976,282 -0.54(-0.28%)
Oct 18, 2018 200.99 201.23 196.42 197.74 6,450,336 -3.65(-1.81%)
Oct 17, 2018 201.63 201.99 198.78 201.39 4,562,955 -0.39(-0.19%)
Oct 16, 2018 196.82 202.11 196.68 201.78 4,834,434 +7.24(+3.72%)
Oct 15, 2018 197.83 197.91 193.76 194.53 4,086,962 -3.79(-1.91%)
Oct 12, 2018 194.78 198.92 193.78 198.32 6,343,485 +9.43(+4.99%)
Oct 11, 2018 189.03 193.96 187.34 188.89 9,458,143 -2.12(-1.11%)
Oct 10, 2018 203.28 203.28 190.35 191.01 8,526,012 -12.69(-6.23%)
Oct 09, 2018 202.05 204.89 200.72 203.70 5,827,643 +1.46(+0.72%)
Oct 08, 2018 205.58 205.68 197.38 202.24 5,777,540 -4.86(-2.34%)
Oct 05, 2018 210.20 210.91 205.73 207.10 4,395,192 -2.56(-1.22%)
Oct 04, 2018 215.40 215.48 208.15 209.66 5,839,999 -6.77(-3.13%)
Oct 03, 2018 217.06 217.60 215.87 216.43 2,744,774 +0.74(+0.34%)
Oct 02, 2018 216.79 217.01 214.38 215.69 3,155,556 -1.36(-0.63%)
Oct 01, 2018 218.09 218.59 216.39 217.05 3,046,912 +1.12(+0.52%)
Sep 28, 2018 215.46 216.98 214.41 215.93 3,046,341 +0.29(+0.13%)
Sep 27, 2018 216.01 216.90 215.39 215.64 2,727,029 +0.05(+0.02%)
Sep 26, 2018 215.94 217.62 215.05 215.59 3,055,322 +0.13(+0.06%)
Sep 25, 2018 215.26 216.34 214.58 215.45 2,248,830 +0.75(+0.35%)
Sep 24, 2018 213.79 215.47 211.66 214.71 2,597,966 -0.53(-0.25%)
Sep 21, 2018 215.47 216.66 214.26 215.24 7,399,922 +0.49(+0.23%)
Sep 20, 2018 213.38 215.26 212.33 214.75 3,204,759 +3.10(+1.47%)
Sep 19, 2018 214.01 214.76 210.64 211.64 2,972,109 -1.80(-0.85%)
Sep 18, 2018 210.93 214.33 210.78 213.44 2,939,510 +3.47(+1.65%)
Sep 17, 2018 213.37 213.38 209.62 209.97 2,578,102 -1.45(-0.68%)
Sep 14, 2018 211.46 212.25 209.92 211.42 2,719,634 +0.72(+0.34%)
Sep 13, 2018 208.32 212.13 207.94 210.70 4,002,990 +3.09(+1.49%)
Sep 12, 2018 206.66 208.02 205.50 207.60 2,362,217 +0.56(+0.27%)
Sep 11, 2018 204.20 207.15 203.79 207.04 2,812,961 +1.73(+0.84%)
Sep 10, 2018 206.28 207.07 205.03 205.32 3,429,230 +0.56(+0.27%)
Sep 07, 2018 204.69 206.84 203.41 204.75 3,400,574 -1.63(-0.79%)
Sep 06, 2018 205.09 206.87 204.15 206.38 3,126,712 +1.56(+0.76%)
Sep 05, 2018 209.28 209.29 204.00 204.82 3,989,226 -5.49(-2.61%)
Sep 04, 2018 209.21 210.83 208.24 210.31 3,893,457 +1.22(+0.58%)
Aug 31, 2018 209.09 209.09 209.09 0 +1.71(+0.82%)
Aug 30, 2018 207.82 208.82 206.44 207.38 3,178,190 -0.75(-0.36%)
Aug 29, 2018 206.12 209.38 206.07 208.13 3,270,288 +1.88(+0.91%)
Aug 28, 2018 205.34 206.64 204.61 206.25 2,309,336 +1.07(+0.52%)
Aug 27, 2018 203.87 205.39 203.87 205.18 2,629,097 +2.07(+1.02%)
Aug 24, 2018 199.82 203.21 199.40 203.11 2,806,852 +4.05(+2.04%)
Aug 23, 2018 198.35 199.78 198.05 199.06 2,317,096 +0.88(+0.45%)
Aug 22, 2018 196.42 199.06 196.18 198.18 1,963,906 +1.18(+0.60%)
Aug 21, 2018 198.85 199.75 196.55 196.99 2,039,516 -1.61(-0.81%)
Aug 20, 2018 197.36 198.83 196.29 198.60 2,545,720 +1.49(+0.76%)
Aug 17, 2018 197.74 198.46 195.94 197.11 2,380,247 -0.38(-0.19%)
Aug 16, 2018 195.88 198.10 194.79 197.49 2,983,563 +3.26(+1.68%)
Aug 15, 2018 196.57 196.96 193.51 194.23 3,047,111 -3.53(-1.79%)
Aug 14, 2018 196.72 197.93 195.34 197.76 2,140,812 +1.52(+0.78%)
Aug 13, 2018 196.57 198.21 195.83 196.24 2,076,323 -0.33(-0.17%)
Aug 10, 2018 196.88 197.79 196.09 196.57 2,646,437 -0.92(-0.47%)
Aug 09, 2018 197.09 198.52 196.57 197.49 2,520,777 +0.72(+0.36%)
Aug 08, 2018 196.34 197.47 196.01 196.77 2,780,469 +0.23(+0.12%)
Aug 07, 2018 196.42 197.05 195.90 196.54 2,497,186 +1.05(+0.54%)
Aug 06, 2018 194.97 196.38 194.50 195.49 3,156,073 +0.33(+0.17%)
Aug 03, 2018 195.95 196.35 192.33 195.16 2,806,956 -0.78(-0.40%)
Aug 02, 2018 193.11 196.12 191.93 195.95 3,726,449 +0.78(+0.40%)
Aug 01, 2018 193.29 195.32 192.40 195.16 4,756,326 +3.10(+1.62%)
Jul 31, 2018 193.05 194.60 190.34 192.06 4,553,014 +0.13(+0.07%)
Jul 30, 2018 196.86 197.23 190.31 191.93 6,122,904 -4.92(-2.50%)
Jul 27, 2018 205.34 205.39 195.18 196.85 5,065,964 -4.30(-2.14%)
Jul 26, 2018 203.84 205.44 198.42 201.15 7,504,545 -6.59(-3.17%)
Jul 25, 2018 203.70 207.85 203.36 207.73 5,195,598 +4.44(+2.19%)
Jul 24, 2018 202.47 204.08 202.06 203.29 3,617,571 +1.69(+0.84%)
Jul 23, 2018 200.50 201.72 199.48 201.60 2,801,830 +1.10(+0.55%)
Jul 20, 2018 200.00 201.13 199.99 200.50 2,889,218 +0.63(+0.32%)
Jul 19, 2018 202.11 202.44 199.58 199.88 2,334,300 -2.23(-1.10%)
Jul 18, 2018 200.45 202.12 199.22 202.11 3,706,459 +1.93(+0.96%)
Jul 17, 2018 196.91 200.49 195.58 200.18 3,009,081 +2.22(+1.12%)
Jul 16, 2018 199.45 199.82 197.64 197.95 3,046,185 -1.78(-0.89%)
Jul 13, 2018 200.88 201.30 197.33 199.73 2,671,060 -1.81(-0.90%)
Jul 12, 2018 202.91 198.60 201.54 4,093,587 +3.82(+1.93%)
Jul 11, 2018 194.45 198.02 194.24 197.72 2,914,204 +2.25(+1.15%)
Jul 10, 2018 195.30 196.67 194.11 195.47 2,332,294 +0.57(+0.29%)
Jul 09, 2018 194.77 195.34 193.27 194.90 2,448,916 +1.37(+0.71%)
Jul 06, 2018 192.16 194.25 191.55 193.53 2,113,893 +0.87(+0.45%)
Jul 05, 2018 191.81 192.75 190.99 192.66 3,200,877 +2.50(+1.31%)
Jul 03, 2018 190.16 190.16 190.16 0 -1.34(-0.70%)
Jul 02, 2018 189.63 191.79 188.67 191.50 3,115,711 +1.12(+0.59%)
Jun 29, 2018 192.01 192.12 190.05 190.38 3,104,078 -0.56(-0.29%)
Jun 28, 2018 187.42 191.57 187.17 190.94 2,705,615 +3.80(+2.03%)
Jun 27, 2018 191.29 192.01 187.13 187.15 3,337,564 -3.18(-1.67%)
Jun 26, 2018 190.05 192.46 189.65 190.32 4,408,976 +1.43(+0.76%)
Jun 25, 2018 194.13 194.18 187.66 188.89 4,934,103 -6.30(-3.23%)
Jun 22, 2018 195.27 195.56 193.40 195.19 3,227,233 +0.68(+0.35%)
Jun 21, 2018 196.09 197.32 193.73 194.51 2,764,533 -0.74(-0.38%)
Jun 20, 2018 194.24 197.10 194.00 195.25 4,024,040 +1.79(+0.93%)
Jun 19, 2018 192.26 193.69 191.11 193.45 2,752,069 -1.40(-0.72%)
Jun 18, 2018 191.47 195.16 191.24 194.85 2,148,098 +1.55(+0.80%)
Jun 15, 2018 193.43 191.40 193.30 4,296,258 +0.21(+0.11%)
Jun 14, 2018 194.40 195.10 192.83 193.08 2,938,585 -0.10(-0.05%)
Jun 13, 2018 194.36 195.32 192.99 193.18 2,773,122 -0.70(-0.36%)
Jun 12, 2018 192.90 193.90 192.00 193.88 2,746,177 +1.59(+0.83%)
Jun 11, 2018 194.34 194.72 192.07 192.29 2,701,148 -1.50(-0.78%)
Jun 08, 2018 192.98 194.27 192.78 193.79 2,370,776 +0.49(+0.25%)
Jun 07, 2018 197.03 197.63 192.11 193.31 4,215,766 -3.56(-1.81%)
Jun 06, 2018 196.94 196.86 3,336,818 +3.73(+1.93%)
Jun 05, 2018 191.92 193.47 191.65 193.13 2,740,893 +1.58(+0.82%)
Jun 04, 2018 189.82 191.92 189.13 191.55 4,043,291 +2.29(+1.21%)
Jun 01, 2018 186.03 189.27 185.91 189.27 4,330,143 +5.09(+2.76%)
May 31, 2018 185.90 186.43 183.89 184.18 4,776,392 -1.59(-0.86%)
May 30, 2018 184.48 185.94 183.96 185.77 2,853,353 +2.16(+1.18%)
May 29, 2018 184.31 184.54 180.77 183.61 4,691,177 -1.59(-0.86%)
May 25, 2018 185.20 185.20 185.20 0 -0.72(-0.39%)
May 24, 2018 186.88 187.36 184.06 185.91 3,006,396 -1.05(-0.56%)
May 23, 2018 184.78 186.97 184.36 186.96 2,611,516 +1.33(+0.71%)
May 22, 2018 185.21 186.62 184.88 185.63 2,700,771 +0.41(+0.22%)
May 21, 2018 185.52 186.81 184.07 185.23 2,717,483 +0.78(+0.42%)
May 18, 2018 185.63 186.09 184.44 184.45 4,344,196 -0.78(-0.42%)
May 17, 2018 186.05 186.43 184.64 185.23 2,454,625 -1.14(-0.61%)
May 16, 2018 186.67 186.88 185.46 186.37 2,177,310 +0.37(+0.20%)
May 15, 2018 185.04 186.19 184.21 186.00 2,836,085 -0.12(-0.06%)
May 14, 2018 187.46 188.64 185.60 186.12 2,970,010 -1.19(-0.64%)
May 11, 2018 186.97 188.03 186.04 187.31 3,408,193 +0.29(+0.16%)
May 10, 2018 185.07 187.67 184.98 187.02 2,912,145 +2.34(+1.27%)
May 09, 2018 184.56 185.69 183.10 184.68 3,028,014 +0.10(+0.05%)
May 08, 2018 182.99 184.70 182.15 184.58 3,475,150 +1.39(+0.76%)
May 07, 2018 182.42 183.60 181.77 183.19 4,208,393 +0.90(+0.49%)
May 04, 2018 179.99 182.89 179.33 182.29 3,709,509 +1.64(+0.91%)
May 03, 2018 178.83 182.02 178.19 180.66 5,971,953 +0.64(+0.35%)
May 02, 2018 180.38 182.37 177.40 180.02 10,458,686 +5.40(+3.09%)
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.