Skip to main content

MasterCard (NY: MA )

479.48 +1.53 (+0.32%)
Streaming Delayed Price Updated: 12:53 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 362.13 364.32 358.51 359.32 2,930,517 -2.86(-0.79%)
Jun 29, 2021 363.18 365.52 362.09 362.18 3,448,910 +0.31(+0.09%)
Jun 28, 2021 374.90 374.90 359.35 361.87 4,876,340 -11.74(-3.14%)
Jun 25, 2021 369.51 373.65 367.42 373.61 4,047,895 +4.78(+1.30%)
Jun 24, 2021 373.01 374.05 367.00 368.82 2,833,096 -0.38(-0.10%)
Jun 23, 2021 372.02 372.73 368.37 369.21 2,277,809 -2.85(-0.77%)
Jun 22, 2021 368.08 372.77 366.14 372.06 3,644,516 +4.87(+1.33%)
Jun 21, 2021 362.79 370.50 360.41 367.19 3,143,856 +5.58(+1.54%)
Jun 18, 2021 356.39 364.52 356.28 361.61 5,089,867 +0.13(+0.04%)
Jun 17, 2021 357.75 363.31 355.52 361.48 3,886,178 +3.42(+0.95%)
Jun 16, 2021 363.54 363.54 355.59 358.07 3,129,843 -4.23(-1.17%)
Jun 15, 2021 361.53 362.92 357.00 362.30 3,619,153 +1.57(+0.44%)
Jun 14, 2021 360.21 360.83 356.37 360.72 2,556,016 +1.00(+0.28%)
Jun 11, 2021 359.76 361.05 358.05 359.72 2,752,204 +1.18(+0.33%)
Jun 10, 2021 358.92 359.86 356.24 358.54 2,499,749 +0.95(+0.27%)
Jun 09, 2021 361.14 363.48 357.58 357.58 2,561,628 -1.90(-0.53%)
Jun 08, 2021 359.23 361.87 357.49 359.48 3,275,588 +1.16(+0.32%)
Jun 07, 2021 361.98 365.48 357.54 358.32 2,167,269 -1.91(-0.53%)
Jun 04, 2021 358.55 360.83 357.95 360.23 2,332,261 +4.13(+1.16%)
Jun 03, 2021 357.61 360.89 356.01 356.10 2,647,804 -4.95(-1.37%)
Jun 02, 2021 357.78 365.30 357.14 361.05 3,587,798 +6.95(+1.96%)
Jun 01, 2021 358.72 359.62 353.85 354.10 3,169,962 -0.78(-0.22%)
May 28, 2021 357.75 359.63 354.72 354.88 3,684,173 -1.40(-0.39%)
May 27, 2021 358.79 360.60 354.84 356.28 5,502,357 -0.64(-0.18%)
May 26, 2021 363.17 364.06 356.32 356.92 3,151,710 -4.50(-1.24%)
May 25, 2021 367.23 367.84 361.02 361.41 3,979,311 -5.08(-1.39%)
May 24, 2021 364.23 367.83 363.80 366.49 2,389,393 +4.70(+1.30%)
May 21, 2021 363.30 366.64 361.65 361.79 2,752,296 -0.10(-0.03%)
May 20, 2021 357.20 363.57 356.76 361.88 4,152,546 +6.61(+1.86%)
May 19, 2021 351.68 355.44 349.75 355.27 3,636,047 -2.06(-0.58%)
May 18, 2021 361.20 363.99 357.14 357.33 3,475,802 -0.23(-0.06%)
May 17, 2021 356.57 358.30 352.40 357.56 2,551,924 -0.60(-0.17%)
May 14, 2021 357.29 358.95 355.78 358.15 3,007,289 +3.83(+1.08%)
May 13, 2021 353.65 357.10 352.26 354.33 2,668,214 +3.35(+0.95%)
May 12, 2021 358.98 358.98 350.02 350.98 3,346,350 -10.82(-2.99%)
May 11, 2021 354.95 363.10 353.59 361.80 3,122,625 +1.25(+0.35%)
May 10, 2021 369.85 370.05 359.63 360.55 3,244,827 -8.92(-2.41%)
May 07, 2021 371.29 372.65 367.65 369.46 2,983,210 -0.08(-0.02%)
May 06, 2021 365.27 369.79 359.92 369.54 3,847,926 +6.24(+1.72%)
May 05, 2021 370.57 373.64 362.21 363.30 3,043,456 -6.66(-1.80%)
May 04, 2021 371.11 372.23 365.70 369.97 3,374,684 -3.43(-0.92%)
May 03, 2021 379.37 380.75 370.89 373.40 3,397,320 -2.62(-0.70%)
Apr 30, 2021 376.81 378.91 369.67 376.02 4,108,164 -6.78(-1.77%)
Apr 29, 2021 385.31 386.19 377.73 382.80 4,711,129 -6.59(-1.69%)
Apr 28, 2021 384.52 395.15 384.52 389.39 4,128,473 +6.48(+1.69%)
Apr 27, 2021 382.08 384.26 380.03 382.92 2,306,336 +1.57(+0.41%)
Apr 26, 2021 381.70 386.73 380.98 381.34 2,291,188 +0.40(+0.11%)
Apr 23, 2021 378.27 383.71 377.40 380.94 2,332,179 +3.64(+0.97%)
Apr 22, 2021 377.02 383.34 375.95 377.30 3,773,094 +0.26(+0.07%)
Apr 21, 2021 372.60 378.03 370.71 377.04 2,505,976 +6.37(+1.72%)
Apr 20, 2021 374.18 375.28 367.65 370.67 3,186,266 -5.44(-1.45%)
Apr 19, 2021 378.81 381.61 375.29 376.12 3,414,916 -3.95(-1.04%)
Apr 16, 2021 382.85 382.95 377.60 380.06 2,769,495 -0.31(-0.08%)
Apr 15, 2021 375.14 381.24 374.95 380.38 2,989,139 +8.04(+2.16%)
Apr 14, 2021 371.04 374.93 369.67 372.34 2,354,612 +0.19(+0.05%)
Apr 13, 2021 373.07 374.09 370.84 372.15 2,695,299 -1.68(-0.45%)
Apr 12, 2021 372.10 374.92 370.23 373.83 2,942,584 -0.24(-0.06%)
Apr 09, 2021 370.13 374.33 368.52 374.07 2,468,333 +2.30(+0.62%)
Apr 08, 2021 367.10 373.31 366.86 371.77 3,584,783 +6.99(+1.92%)
Apr 07, 2021 362.87 367.61 362.73 364.78 3,009,401 +1.48(+0.41%)
Apr 06, 2021 358.70 364.45 356.35 363.30 2,708,003 +1.23(+0.34%)
Apr 05, 2021 360.57 364.23 358.15 362.07 2,217,370 +4.94(+1.38%)
Apr 01, 2021 350.98 357.23 349.21 357.13 3,765,744 +7.13(+2.04%)
Mar 31, 2021 353.48 355.36 349.74 350.00 4,448,179 -2.11(-0.60%)
Mar 30, 2021 354.65 358.38 351.04 352.12 2,935,536 -4.63(-1.30%)
Mar 29, 2021 358.06 359.15 352.52 356.75 4,125,041 -3.18(-0.88%)
Mar 26, 2021 353.82 360.38 351.19 359.92 2,788,754 +7.65(+2.17%)
Mar 25, 2021 351.93 353.37 348.14 352.27 3,013,108 -1.27(-0.36%)
Mar 24, 2021 351.02 358.79 349.95 353.54 3,610,692 +4.31(+1.23%)
Mar 23, 2021 353.20 353.20 347.51 349.24 3,821,220 -3.08(-0.87%)
Mar 22, 2021 349.90 355.51 347.99 352.31 4,212,125 +1.86(+0.53%)
Mar 19, 2021 358.61 360.06 344.19 350.46 12,435,461 -10.31(-2.86%)
Mar 18, 2021 368.66 369.10 358.84 360.77 7,329,967 -11.48(-3.08%)
Mar 17, 2021 375.37 378.56 369.49 372.25 3,296,407 -3.64(-0.97%)
Mar 16, 2021 376.20 378.74 372.25 375.89 3,504,466 +0.61(+0.16%)
Mar 15, 2021 376.80 381.27 372.21 375.28 4,289,142 -0.93(-0.25%)
Mar 12, 2021 374.67 377.41 372.80 376.21 2,510,123 -1.64(-0.43%)
Mar 11, 2021 378.95 382.89 376.10 377.85 3,793,543 +2.63(+0.70%)
Mar 10, 2021 369.69 377.48 366.67 375.22 4,586,396 +5.09(+1.38%)
Mar 09, 2021 368.63 380.74 366.39 370.13 5,932,420 +5.10(+1.40%)
Mar 08, 2021 356.25 375.97 355.65 365.02 7,337,444 +10.27(+2.90%)
Mar 05, 2021 348.89 355.64 340.53 354.75 4,723,405 +11.19(+3.26%)
Mar 04, 2021 353.99 355.49 338.83 343.56 4,648,075 -10.57(-2.98%)
Mar 03, 2021 353.89 359.23 349.41 354.13 3,754,808 -2.53(-0.71%)
Mar 02, 2021 355.85 360.38 353.24 356.66 3,620,693 -0.08(-0.02%)
Mar 01, 2021 354.56 360.23 353.08 356.74 4,458,556 +8.90(+2.56%)
Feb 26, 2021 351.02 353.29 341.23 347.84 4,952,495 -0.71(-0.20%)
Feb 25, 2021 358.37 361.08 346.23 348.55 5,296,209 -12.53(-3.47%)
Feb 24, 2021 346.88 362.53 344.62 361.08 7,595,344 +16.61(+4.82%)
Feb 23, 2021 334.87 348.26 332.66 344.47 6,435,869 +9.60(+2.87%)
Feb 22, 2021 324.40 338.28 323.19 334.88 5,022,908 +7.36(+2.25%)
Feb 19, 2021 332.69 333.24 325.38 327.51 4,166,448 -5.20(-1.56%)
Feb 18, 2021 328.81 334.18 327.18 332.71 2,435,088 +1.11(+0.34%)
Feb 17, 2021 333.28 334.60 330.14 331.60 2,306,202 -3.81(-1.14%)
Feb 16, 2021 337.37 338.16 332.33 335.42 2,967,334 +0.21(+0.06%)
Feb 12, 2021 335.53 337.29 330.98 335.21 3,077,456 -1.84(-0.55%)
Feb 11, 2021 339.63 343.65 334.47 337.05 5,197,645 +8.51(+2.59%)
Feb 10, 2021 329.31 329.77 326.61 328.54 4,309,474 +0.76(+0.23%)
Feb 09, 2021 330.25 330.51 324.40 327.78 3,044,544 -3.53(-1.07%)
Feb 08, 2021 334.23 335.69 329.83 331.31 2,698,137 -1.69(-0.51%)
Feb 05, 2021 336.70 338.48 331.66 333.00 3,015,911 -2.05(-0.61%)
Feb 04, 2021 329.68 337.42 329.37 335.04 4,615,836 +7.87(+2.41%)
Feb 03, 2021 328.17 330.30 325.45 327.17 4,099,452 -1.52(-0.46%)
Feb 02, 2021 317.96 330.45 317.96 328.69 5,782,916 +12.59(+3.98%)
Feb 01, 2021 315.46 318.03 312.19 316.10 5,015,161 +5.18(+1.67%)
Jan 29, 2021 318.30 320.15 307.08 310.92 7,758,849 -7.86(-2.46%)
Jan 28, 2021 321.54 323.41 316.51 318.77 7,024,637 +8.64(+2.79%)
Jan 27, 2021 314.92 317.51 307.80 310.13 7,575,662 -12.00(-3.73%)
Jan 26, 2021 324.40 324.93 320.29 322.13 3,561,299 -1.47(-0.45%)
Jan 25, 2021 321.95 324.35 311.84 323.60 6,365,270 +0.20(+0.06%)
Jan 22, 2021 324.78 329.46 323.32 323.40 3,912,943 -5.36(-1.63%)
Jan 21, 2021 328.73 331.14 326.12 328.76 3,545,019 -0.46(-0.14%)
Jan 20, 2021 324.39 332.19 323.54 329.22 5,167,238 +8.82(+2.75%)
Jan 19, 2021 321.44 323.54 319.15 320.40 4,691,116 +2.63(+0.83%)
Jan 15, 2021 321.98 324.09 316.41 317.77 8,048,161 -3.61(-1.12%)
Jan 14, 2021 342.77 343.64 321.14 321.38 8,850,446 -19.07(-5.60%)
Jan 13, 2021 343.67 343.82 338.38 340.45 4,196,998 +3.35(+0.99%)
Jan 12, 2021 341.19 342.09 330.32 337.10 4,940,862 -5.19(-1.52%)
Jan 11, 2021 346.13 347.42 341.88 342.29 2,444,506 -5.55(-1.60%)
Jan 08, 2021 345.39 348.95 343.56 347.84 3,429,738 +3.92(+1.14%)
Jan 07, 2021 343.02 346.39 342.46 343.92 3,152,747 +2.70(+0.79%)
Jan 06, 2021 344.03 347.58 338.28 341.22 4,040,460 +0.13(+0.04%)
Jan 05, 2021 342.44 346.57 339.14 341.09 3,045,334 -4.00(-1.16%)
Jan 04, 2021 351.48 351.60 341.03 345.08 4,723,582 -5.35(-1.53%)
Dec 31, 2020 350.44 350.44 350.44 4,278,217 +1.37(+0.39%)
Dec 30, 2020 342.32 351.30 340.88 349.07 4,278,217 +8.73(+2.56%)
Dec 29, 2020 341.44 342.39 338.48 340.34 2,875,097 +2.15(+0.64%)
Dec 28, 2020 331.70 339.29 330.73 338.19 3,511,810 +8.32(+2.52%)
Dec 24, 2020 324.62 330.24 324.33 329.88 1,333,197 +6.65(+2.06%)
Dec 23, 2020 328.04 329.10 323.03 323.23 2,809,759 -2.95(-0.91%)
Dec 22, 2020 328.07 329.11 325.56 326.19 2,447,679 -2.09(-0.64%)
Dec 21, 2020 327.14 330.02 321.28 328.28 3,709,550 -5.85(-1.75%)
Dec 18, 2020 330.38 335.37 328.26 334.13 8,600,443 +3.37(+1.02%)
Dec 17, 2020 328.44 332.16 327.32 330.76 2,775,218 +4.71(+1.45%)
Dec 16, 2020 327.87 327.91 323.25 326.05 3,455,904 -1.52(-0.46%)
Dec 15, 2020 327.09 329.11 321.65 327.57 3,162,243 +2.45(+0.75%)
Dec 14, 2020 323.00 332.58 321.62 325.12 3,618,363 +3.66(+1.14%)
Dec 11, 2020 321.13 325.52 319.60 321.45 4,255,659 -4.03(-1.24%)
Dec 10, 2020 328.55 329.43 325.15 325.48 3,570,606 -5.23(-1.58%)
Dec 09, 2020 334.21 335.48 328.59 330.71 3,016,445 -3.87(-1.16%)
Dec 08, 2020 332.12 336.58 330.56 334.58 2,264,907 -0.17(-0.05%)
Dec 07, 2020 337.10 341.65 333.85 334.75 2,433,459 -3.33(-0.98%)
Dec 04, 2020 330.78 338.08 329.68 338.07 4,403,860 +9.04(+2.75%)
Dec 03, 2020 332.39 336.08 328.03 329.03 3,136,755 -4.99(-1.49%)
Dec 02, 2020 330.64 334.04 327.91 334.02 3,027,239 +1.32(+0.40%)
Dec 01, 2020 333.48 336.39 331.47 332.70 4,288,608 +2.33(+0.70%)
Nov 30, 2020 331.51 331.89 324.16 330.38 4,354,264 -2.51(-0.75%)
Nov 27, 2020 336.58 336.63 331.46 332.89 1,428,229 -2.21(-0.66%)
Nov 25, 2020 337.45 337.45 333.16 335.10 2,582,159 -1.05(-0.31%)
Nov 24, 2020 330.77 337.84 328.02 336.15 3,595,254 +10.16(+3.12%)
Nov 23, 2020 320.26 327.13 318.46 325.99 3,278,776 +8.88(+2.80%)
Nov 20, 2020 328.68 329.05 317.11 317.11 4,221,741 -10.68(-3.26%)
Nov 19, 2020 329.38 332.98 325.38 327.80 2,768,592 -2.02(-0.61%)
Nov 18, 2020 330.40 334.74 328.76 329.82 3,262,251 -0.55(-0.17%)
Nov 17, 2020 327.10 331.61 324.69 330.37 3,476,045 +1.03(+0.31%)
Nov 16, 2020 335.57 336.40 327.10 329.34 3,374,108 +0.41(+0.13%)
Nov 13, 2020 324.28 329.98 321.37 328.92 2,438,338 +6.62(+2.05%)
Nov 12, 2020 323.06 327.02 320.35 322.31 3,267,278 -4.02(-1.23%)
Nov 11, 2020 331.26 331.55 325.04 326.33 3,024,513 -2.35(-0.71%)
Nov 10, 2020 333.79 339.56 327.36 328.68 5,426,224 -9.60(-2.84%)
Nov 09, 2020 340.18 350.49 334.69 338.28 11,135,755 +30.36(+9.86%)
Nov 06, 2020 310.22 310.72 304.44 307.92 3,033,790 -2.84(-0.91%)
Nov 05, 2020 309.40 313.53 307.87 310.76 3,861,949 +9.16(+3.04%)
Nov 04, 2020 299.53 307.02 296.73 301.60 4,876,777 +11.59(+4.00%)
Nov 03, 2020 289.08 294.87 286.46 290.01 4,172,314 +5.32(+1.87%)
Nov 02, 2020 288.88 289.47 282.87 284.69 5,189,474 +1.31(+0.46%)
Oct 30, 2020 284.57 286.53 276.07 283.38 7,021,466 -4.46(-1.55%)
Oct 29, 2020 287.86 289.92 282.31 287.84 9,759,073 +1.77(+0.62%)
Oct 28, 2020 296.19 296.50 283.34 286.07 11,727,873 -25.26(-8.11%)
Oct 27, 2020 313.09 313.73 306.67 311.33 4,394,128 -0.93(-0.30%)
Oct 26, 2020 320.46 321.28 308.50 312.26 5,268,784 -11.34(-3.50%)
Oct 23, 2020 329.57 329.57 322.33 323.60 3,000,076 -3.92(-1.20%)
Oct 22, 2020 327.29 329.26 323.25 327.52 2,298,036 +0.18(+0.05%)
Oct 21, 2020 326.43 330.19 325.26 327.34 2,772,849 +1.67(+0.51%)
Oct 20, 2020 326.97 330.66 325.63 325.67 2,729,412 +0.05(+0.02%)
Oct 19, 2020 333.92 335.08 324.41 325.62 2,990,864 -7.59(-2.28%)
Oct 16, 2020 333.80 338.69 333.05 333.21 3,388,047 +0.81(+0.24%)
Oct 15, 2020 332.13 333.42 326.75 332.40 3,796,561 -4.05(-1.20%)
Oct 14, 2020 339.46 340.86 334.97 336.45 2,276,105 -3.08(-0.91%)
Oct 13, 2020 345.02 345.09 338.73 339.54 2,570,193 -6.09(-1.76%)
Oct 12, 2020 348.53 348.53 344.43 345.62 2,997,762 -0.34(-0.10%)
Oct 09, 2020 341.65 346.92 340.68 345.97 3,174,556 +7.11(+2.10%)
Oct 08, 2020 338.72 341.35 337.97 338.86 2,028,599 +1.62(+0.48%)
Oct 07, 2020 335.16 337.98 333.74 337.24 3,128,826 +6.35(+1.92%)
Oct 06, 2020 335.44 339.65 329.71 330.89 2,603,076 -5.71(-1.70%)
Oct 05, 2020 335.06 336.60 332.40 336.60 2,122,642 +4.33(+1.30%)
Oct 02, 2020 331.72 335.98 329.50 332.27 2,227,948 -4.45(-1.32%)
Oct 01, 2020 335.61 339.99 333.69 336.72 2,552,771 +5.10(+1.54%)
Sep 30, 2020 330.18 337.00 329.90 331.62 3,350,198 +1.90(+0.58%)
Sep 29, 2020 331.84 334.12 329.32 329.72 2,732,676 -2.12(-0.64%)
Sep 28, 2020 330.09 333.97 329.31 331.84 3,184,046 +6.48(+1.99%)
Sep 25, 2020 319.34 327.02 315.86 325.35 3,138,380 +3.50(+1.09%)
Sep 24, 2020 316.94 324.37 314.96 321.85 3,778,534 +3.61(+1.13%)
Sep 23, 2020 328.36 328.68 317.20 318.25 2,950,458 -10.57(-3.21%)
Sep 22, 2020 323.13 329.52 318.81 328.82 3,441,791 +7.31(+2.28%)
Sep 21, 2020 323.09 325.25 314.60 321.50 4,552,771 -7.27(-2.21%)
Sep 18, 2020 331.66 334.53 326.91 328.77 4,085,116 -4.09(-1.23%)
Sep 17, 2020 330.61 337.06 329.49 332.86 3,786,455 -2.37(-0.71%)
Sep 16, 2020 334.67 339.34 333.21 335.23 3,109,242 +2.66(+0.80%)
Sep 15, 2020 336.10 337.27 331.97 332.57 2,443,135 +0.53(+0.16%)
Sep 14, 2020 328.48 333.42 327.55 332.04 3,483,771 +8.29(+2.56%)
Sep 11, 2020 328.23 328.23 320.97 323.76 2,978,280 -2.68(-0.82%)
Sep 10, 2020 335.87 338.45 324.73 326.43 2,901,973 -6.63(-1.99%)
Sep 09, 2020 330.86 336.12 325.93 333.06 3,410,740 +9.57(+2.96%)
Sep 08, 2020 322.39 329.21 320.57 323.49 4,512,829 -5.03(-1.53%)
Sep 04, 2020 336.36 340.27 320.23 328.52 6,701,181 -8.66(-2.57%)
Sep 03, 2020 351.53 351.99 334.65 337.18 6,420,679 -16.53(-4.67%)
Sep 02, 2020 350.47 354.60 349.38 353.71 4,208,608 +3.73(+1.06%)
Sep 01, 2020 350.78 352.48 346.71 349.99 4,496,753 -1.26(-0.36%)
Aug 31, 2020 359.53 359.53 350.76 351.25 4,025,830 -7.78(-2.17%)
Aug 28, 2020 350.56 360.14 349.26 359.03 3,614,705 +9.92(+2.84%)
Aug 27, 2020 344.92 351.07 343.79 349.11 3,886,674 +4.88(+1.42%)
Aug 26, 2020 341.26 345.47 338.81 344.22 3,580,629 +3.29(+0.97%)
Aug 25, 2020 338.03 341.71 336.68 340.93 2,919,392 +3.94(+1.17%)
Aug 24, 2020 332.79 337.17 332.19 336.99 2,807,800 +6.41(+1.94%)
Aug 21, 2020 331.45 332.24 329.46 330.57 2,733,948 -0.22(-0.07%)
Aug 20, 2020 323.80 331.45 323.80 330.79 3,024,785 +4.82(+1.48%)
Aug 19, 2020 323.65 327.98 323.61 325.96 3,488,097 +1.37(+0.42%)
Aug 18, 2020 323.81 324.98 320.03 324.59 3,081,717 +0.76(+0.23%)
Aug 17, 2020 320.67 324.81 320.34 323.83 2,961,253 +3.36(+1.05%)
Aug 14, 2020 319.36 321.30 318.52 320.47 1,473,435 +0.60(+0.19%)
Aug 13, 2020 319.62 323.44 319.32 319.87 2,576,754 -1.41(-0.44%)
Aug 12, 2020 322.30 324.98 319.88 321.29 3,187,952 -0.89(-0.28%)
Aug 11, 2020 318.71 328.07 317.31 322.18 5,376,510 +5.55(+1.75%)
Aug 10, 2020 320.85 323.35 315.62 316.63 3,826,405 -5.04(-1.57%)
Aug 07, 2020 321.65 321.97 317.66 321.67 3,734,934 -2.08(-0.64%)
Aug 06, 2020 321.06 324.80 319.59 323.75 4,935,076 +2.10(+0.65%)
Aug 05, 2020 310.24 323.30 309.75 321.65 5,913,284 +13.35(+4.33%)
Aug 04, 2020 306.45 309.58 305.07 308.30 3,476,646 +1.76(+0.58%)
Aug 03, 2020 304.98 307.43 303.31 306.54 3,985,546 +3.98(+1.32%)
Jul 31, 2020 304.00 304.08 299.69 302.56 4,777,016 -0.46(-0.15%)
Jul 30, 2020 298.11 306.76 297.17 303.02 4,017,140 -0.29(-0.10%)
Jul 29, 2020 298.60 305.62 298.23 303.31 3,611,140 +2.91(+0.97%)
Jul 28, 2020 302.52 304.19 300.10 300.40 2,157,835 -2.48(-0.82%)
Jul 27, 2020 301.11 304.00 300.09 302.88 2,356,695 +1.90(+0.63%)
Jul 24, 2020 300.54 304.71 298.64 300.98 2,549,985 -2.92(-0.96%)
Jul 23, 2020 307.48 311.10 302.74 303.90 3,179,860 -3.40(-1.11%)
Jul 22, 2020 302.16 307.50 302.16 307.30 3,366,587 +5.66(+1.88%)
Jul 21, 2020 306.94 307.97 300.37 301.64 3,633,204 -4.28(-1.40%)
Jul 20, 2020 296.07 308.89 296.07 305.92 5,383,394 +7.75(+2.60%)
Jul 17, 2020 295.89 299.33 293.61 298.17 3,232,809 +4.62(+1.57%)
Jul 16, 2020 297.10 297.65 293.12 293.55 3,376,805 -6.25(-2.08%)
Jul 15, 2020 297.13 300.83 295.55 299.80 5,360,638 +6.64(+2.26%)
Jul 14, 2020 286.35 293.31 283.06 293.16 4,889,291 +8.60(+3.02%)
Jul 13, 2020 292.09 292.84 284.40 284.56 4,948,705 -5.39(-1.86%)
Jul 10, 2020 288.31 291.21 285.86 289.95 3,090,758 +1.07(+0.37%)
Jul 09, 2020 293.82 294.90 284.93 288.88 5,142,701 -5.45(-1.85%)
Jul 08, 2020 295.08 295.70 291.64 294.34 4,196,365 +0.63(+0.21%)
Jul 07, 2020 296.92 301.43 293.21 293.71 3,709,929 -5.54(-1.85%)
Jul 06, 2020 300.31 300.97 296.90 299.25 3,076,654 +3.08(+1.04%)
Jul 02, 2020 298.04 300.55 295.08 296.17 3,359,558 +1.23(+0.42%)
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.