Skip to main content

MasterCard (NY: MA )

480.56 +2.61 (+0.55%)
Streaming Delayed Price Updated: 2:14 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 311.91 314.87 306.36 312.09 3,448,688 -7.03(-2.20%)
Jun 29, 2022 315.68 322.61 314.99 319.12 3,820,497 +4.25(+1.35%)
Jun 28, 2022 329.13 333.53 314.70 314.87 3,431,105 -10.43(-3.21%)
Jun 27, 2022 328.40 328.40 323.61 325.30 2,841,363 -1.65(-0.51%)
Jun 24, 2022 315.79 327.26 315.79 326.95 4,365,814 +13.59(+4.34%)
Jun 23, 2022 315.47 316.54 310.17 313.36 2,413,237 +0.60(+0.19%)
Jun 22, 2022 310.10 315.61 308.01 312.75 2,700,536 -1.24(-0.39%)
Jun 21, 2022 312.65 316.79 311.50 313.99 3,228,512 +6.64(+2.16%)
Jun 17, 2022 303.70 310.76 300.39 307.35 6,312,542 +1.89(+0.62%)
Jun 16, 2022 312.69 313.05 301.80 305.46 4,577,536 -16.43(-5.10%)
Jun 15, 2022 323.89 327.08 316.00 321.89 2,383,492 +3.22(+1.01%)
Jun 14, 2022 316.66 320.52 316.23 318.68 2,818,674 +2.37(+0.75%)
Jun 13, 2022 318.54 327.35 314.50 316.31 4,877,346 -14.85(-4.48%)
Jun 10, 2022 337.66 340.61 331.00 331.15 3,338,408 -14.10(-4.08%)
Jun 09, 2022 355.89 358.32 345.19 345.25 2,275,364 -13.19(-3.68%)
Jun 08, 2022 361.08 363.18 357.10 358.44 1,728,191 -1.67(-0.46%)
Jun 07, 2022 353.10 360.56 353.10 360.11 2,181,315 +3.84(+1.08%)
Jun 06, 2022 358.11 364.35 354.67 356.27 2,220,007 +2.30(+0.65%)
Jun 03, 2022 355.62 357.07 351.95 353.98 2,099,113 -5.20(-1.45%)
Jun 02, 2022 356.62 361.13 353.92 359.18 2,511,121 +5.95(+1.69%)
Jun 01, 2022 354.35 360.52 351.04 353.22 2,213,760 -0.80(-0.23%)
May 31, 2022 349.30 357.10 347.37 354.02 3,915,614 +0.09(+0.03%)
May 27, 2022 349.59 353.95 348.33 353.94 2,687,808 +7.81(+2.25%)
May 26, 2022 344.26 349.45 342.29 346.13 2,846,909 +5.07(+1.49%)
May 25, 2022 336.92 344.00 335.57 341.06 3,065,830 +4.03(+1.19%)
May 24, 2022 340.19 340.30 332.37 337.03 2,588,778 -7.66(-2.22%)
May 23, 2022 335.39 347.53 335.32 344.69 3,456,214 +12.12(+3.64%)
May 20, 2022 332.09 335.96 324.17 332.57 3,462,242 +3.92(+1.19%)
May 19, 2022 326.45 332.60 320.94 328.65 4,428,156 -3.64(-1.10%)
May 18, 2022 330.04 337.93 329.98 332.29 4,570,111 -2.93(-0.87%)
May 17, 2022 336.46 337.51 328.96 335.22 2,832,511 +9.03(+2.77%)
May 16, 2022 325.01 329.97 321.54 326.19 2,085,486 -3.04(-0.92%)
May 13, 2022 324.15 331.63 322.59 329.23 3,574,974 +11.44(+3.60%)
May 12, 2022 318.31 322.09 309.41 317.79 3,932,769 -4.58(-1.42%)
May 11, 2022 321.98 327.32 315.13 322.37 4,310,168 +0.53(+0.17%)
May 10, 2022 328.74 330.10 319.58 321.83 5,057,800 -2.63(-0.81%)
May 09, 2022 337.34 338.71 321.40 324.47 5,839,708 -18.93(-5.51%)
May 06, 2022 342.53 347.49 337.12 343.39 3,674,855 -6.18(-1.77%)
May 05, 2022 358.21 363.82 345.51 349.57 3,485,002 -14.99(-4.11%)
May 04, 2022 355.51 365.27 349.86 364.56 3,382,837 +10.61(+3.00%)
May 03, 2022 357.70 359.54 349.64 353.95 2,714,026 -1.24(-0.35%)
May 02, 2022 359.10 361.01 346.82 355.18 3,946,273 -4.29(-1.19%)
Apr 29, 2022 368.05 373.07 357.86 359.48 4,810,720 -15.28(-4.08%)
Apr 28, 2022 365.16 377.87 364.83 374.76 6,917,930 +17.07(+4.77%)
Apr 27, 2022 353.17 369.73 352.18 357.69 5,762,634 +17.27(+5.07%)
Apr 26, 2022 344.20 346.30 339.89 340.41 3,149,702 -10.38(-2.96%)
Apr 25, 2022 345.53 351.25 343.42 350.79 3,417,161 +3.38(+0.97%)
Apr 22, 2022 356.63 358.20 346.84 347.41 3,001,061 -13.12(-3.64%)
Apr 21, 2022 365.51 371.19 359.56 360.52 3,643,240 -0.84(-0.23%)
Apr 20, 2022 362.72 367.89 359.96 361.37 3,413,926 +1.40(+0.39%)
Apr 19, 2022 352.98 360.75 352.25 359.96 3,031,736 +6.99(+1.98%)
Apr 18, 2022 350.19 356.88 349.43 352.97 1,891,680 -1.01(-0.29%)
Apr 14, 2022 353.34 359.05 353.04 353.98 3,395,542 +2.65(+0.75%)
Apr 13, 2022 340.71 353.17 339.19 351.32 3,080,968 +9.24(+2.70%)
Apr 12, 2022 346.24 350.67 340.78 342.08 4,082,547 -1.55(-0.45%)
Apr 11, 2022 346.87 347.72 342.10 343.64 1,827,550 -4.85(-1.39%)
Apr 08, 2022 343.57 352.07 341.93 348.49 2,259,381 +2.69(+0.78%)
Apr 07, 2022 347.41 349.11 342.09 345.80 2,878,360 -3.47(-0.99%)
Apr 06, 2022 352.15 352.76 345.35 349.27 3,911,876 -9.65(-2.69%)
Apr 05, 2022 358.91 363.18 357.55 358.92 2,242,995 -3.55(-0.98%)
Apr 04, 2022 359.84 365.28 358.75 362.46 3,064,512 +2.90(+0.81%)
Apr 01, 2022 354.87 363.43 353.83 359.56 3,853,596 +6.51(+1.84%)
Mar 31, 2022 355.22 359.71 353.03 353.05 4,146,016 -4.80(-1.34%)
Mar 30, 2022 359.60 363.82 355.26 357.85 2,646,293 -5.25(-1.44%)
Mar 29, 2022 354.37 366.27 352.77 363.10 5,671,266 +16.85(+4.87%)
Mar 28, 2022 344.29 346.31 339.36 346.24 3,172,901 +1.45(+0.42%)
Mar 25, 2022 346.17 347.28 341.46 344.79 2,201,070 -0.33(-0.09%)
Mar 24, 2022 338.10 345.22 336.57 345.12 2,513,353 +7.08(+2.10%)
Mar 23, 2022 339.24 342.53 337.61 338.04 2,558,853 -7.26(-2.10%)
Mar 22, 2022 342.58 349.64 341.32 345.30 4,727,279 +3.90(+1.14%)
Mar 21, 2022 341.83 345.76 338.34 341.39 6,128,098 -4.46(-1.29%)
Mar 18, 2022 342.50 348.47 338.34 345.85 6,874,107 +3.61(+1.05%)
Mar 17, 2022 337.46 342.68 335.63 342.24 3,283,834 +1.74(+0.51%)
Mar 16, 2022 337.85 346.69 332.60 340.50 4,393,936 +9.56(+2.89%)
Mar 15, 2022 328.39 334.28 327.20 330.94 3,783,698 +6.33(+1.95%)
Mar 14, 2022 325.11 332.80 323.30 324.61 4,173,323 +3.75(+1.17%)
Mar 11, 2022 326.03 326.96 320.11 320.86 3,024,412 +0.20(+0.06%)
Mar 10, 2022 318.04 322.17 315.88 320.66 3,817,102 -3.50(-1.08%)
Mar 09, 2022 319.24 325.46 317.22 324.15 4,065,106 +13.63(+4.39%)
Mar 08, 2022 307.62 320.80 301.90 310.52 5,109,458 +1.39(+0.45%)
Mar 07, 2022 325.59 325.81 308.33 309.13 6,956,878 -17.62(-5.39%)
Mar 04, 2022 332.82 334.73 320.07 326.75 4,728,712 -10.11(-3.00%)
Mar 03, 2022 343.42 345.27 336.57 336.86 4,020,961 -3.06(-0.90%)
Mar 02, 2022 338.81 344.10 334.59 339.92 5,059,067 -0.38(-0.11%)
Mar 01, 2022 353.51 357.20 337.09 340.31 5,956,931 -16.14(-4.53%)
Feb 28, 2022 357.80 360.93 351.35 356.45 5,011,727 -8.17(-2.24%)
Feb 25, 2022 362.77 368.08 359.82 364.62 3,864,769 -0.29(-0.08%)
Feb 24, 2022 341.75 366.05 337.18 364.90 7,515,498 +8.05(+2.26%)
Feb 23, 2022 367.46 369.03 355.77 356.85 3,848,521 -6.97(-1.92%)
Feb 22, 2022 360.58 369.79 359.39 363.83 3,945,244 -1.64(-0.45%)
Feb 18, 2022 365.47 0 -3.70(-1.00%)
Feb 17, 2022 374.01 376.67 367.66 369.17 4,020,958 -9.12(-2.41%)
Feb 16, 2022 375.36 380.34 372.22 378.29 3,466,381 +1.37(+0.36%)
Feb 15, 2022 370.04 378.43 368.88 376.92 5,871,624 +7.29(+1.97%)
Feb 14, 2022 364.35 372.72 362.32 369.63 3,723,484 +4.34(+1.19%)
Feb 11, 2022 373.28 376.29 363.19 365.29 4,398,872 -4.56(-1.23%)
Feb 10, 2022 367.22 375.40 366.07 369.85 4,043,178 -6.90(-1.83%)
Feb 09, 2022 380.93 383.74 375.99 376.75 5,564,636 +6.92(+1.87%)
Feb 08, 2022 372.97 375.17 366.05 369.83 5,895,838 -1.74(-0.47%)
Feb 07, 2022 377.57 377.77 368.79 371.57 4,828,660 -6.00(-1.59%)
Feb 04, 2022 382.88 383.45 371.85 377.57 6,119,507 -7.78(-2.02%)
Feb 03, 2022 383.83 388.18 385.35 4,260,403 -6.60(-1.68%)
Feb 02, 2022 384.57 395.07 378.11 391.94 6,188,097 +4.63(+1.20%)
Feb 01, 2022 381.09 390.71 377.79 387.31 5,909,238 +5.61(+1.47%)
Jan 31, 2022 374.09 381.87 381.70 6,422,043 +3.82(+1.01%)
Jan 28, 2022 354.70 378.07 351.07 377.88 8,921,518 +31.59(+9.12%)
Jan 27, 2022 344.85 355.27 330.28 346.28 8,519,356 +5.80(+1.70%)
Jan 26, 2022 339.20 350.47 338.28 340.49 7,528,221 +5.83(+1.74%)
Jan 25, 2022 339.16 342.84 329.35 334.66 7,079,126 -10.53(-3.05%)
Jan 24, 2022 338.42 345.86 326.58 345.19 7,564,414 -5.59(-1.59%)
Jan 21, 2022 358.11 363.67 349.82 350.78 4,927,039 -8.81(-2.45%)
Jan 20, 2022 357.45 368.55 357.29 359.59 5,104,658 +3.23(+0.91%)
Jan 19, 2022 358.02 364.83 355.35 356.36 4,519,139 -5.50(-1.52%)
Jan 18, 2022 366.30 367.63 360.78 361.86 4,994,423 -5.77(-1.57%)
Jan 14, 2022 367.63 0 +2.59(+0.71%)
Jan 13, 2022 364.14 373.11 363.42 365.04 3,939,380 +2.18(+0.60%)
Jan 12, 2022 364.47 367.61 362.62 362.86 5,853,766 +1.01(+0.28%)
Jan 11, 2022 359.13 363.60 351.78 361.85 4,181,866 +2.35(+0.65%)
Jan 10, 2022 366.42 366.42 344.55 359.50 6,083,025 -5.67(-1.55%)
Jan 07, 2022 361.95 367.29 359.70 365.17 4,607,012 -0.35(-0.09%)
Jan 06, 2022 364.22 369.68 362.06 365.52 4,838,537 -3.37(-0.91%)
Jan 05, 2022 368.99 377.37 367.51 368.89 6,055,530 -1.47(-0.40%)
Jan 04, 2022 367.00 377.27 366.66 370.36 6,946,479 +4.38(+1.20%)
Jan 03, 2022 354.97 367.33 354.43 365.98 4,772,248 +11.47(+3.24%)
Dec 31, 2021 353.15 358.51 352.00 354.50 2,010,962 -1.65(-0.46%)
Dec 30, 2021 357.15 359.76 354.30 356.15 1,578,685 -0.30(-0.08%)
Dec 29, 2021 356.93 358.28 355.36 356.44 1,556,095 +0.50(+0.14%)
Dec 28, 2021 353.98 359.25 353.60 355.94 1,946,185 +0.46(+0.13%)
Dec 27, 2021 355.17 356.24 350.83 355.48 2,713,465 -0.27(-0.07%)
Dec 23, 2021 352.75 357.61 350.24 355.75 2,662,695 +3.06(+0.87%)
Dec 22, 2021 341.93 353.81 341.93 352.69 3,502,933 +6.65(+1.92%)
Dec 21, 2021 335.77 347.28 334.82 346.04 3,147,317 +13.54(+4.07%)
Dec 20, 2021 336.66 338.92 331.72 332.50 5,081,227 -12.12(-3.52%)
Dec 17, 2021 344.51 348.06 339.51 344.63 5,979,010 -3.56(-1.02%)
Dec 16, 2021 346.98 349.03 340.49 348.19 5,441,234 +6.48(+1.90%)
Dec 15, 2021 335.44 341.94 331.22 341.71 4,984,641 +5.72(+1.70%)
Dec 14, 2021 340.69 343.54 333.33 335.98 4,578,564 -4.70(-1.38%)
Dec 13, 2021 344.51 344.84 335.77 340.68 4,414,048 -4.55(-1.32%)
Dec 10, 2021 342.35 345.55 340.21 345.23 3,452,208 +5.33(+1.57%)
Dec 09, 2021 335.49 341.88 334.46 339.90 3,433,930 +2.15(+0.64%)
Dec 08, 2021 334.68 339.41 329.62 337.75 4,283,376 +2.79(+0.83%)
Dec 07, 2021 332.78 337.83 332.78 334.96 5,005,555 +6.10(+1.85%)
Dec 06, 2021 320.39 332.24 317.68 328.86 6,135,997 +11.07(+3.48%)
Dec 03, 2021 315.95 318.36 309.79 317.79 4,797,286 +1.88(+0.60%)
Dec 02, 2021 305.44 317.88 304.84 315.91 6,801,498 +12.20(+4.02%)
Dec 01, 2021 316.48 317.70 301.90 303.71 8,118,026 -6.99(-2.25%)
Nov 30, 2021 313.74 316.46 307.46 310.70 10,375,592 -7.98(-2.50%)
Nov 29, 2021 325.58 327.37 313.98 318.68 6,448,006 -1.14(-0.36%)
Nov 26, 2021 317.27 322.49 314.72 319.82 6,703,840 -15.62(-4.66%)
Nov 24, 2021 322.57 335.79 320.66 335.44 6,501,586 +10.85(+3.34%)
Nov 23, 2021 320.60 325.27 317.38 324.59 7,213,071 +7.60(+2.40%)
Nov 22, 2021 335.24 336.90 315.47 316.99 11,533,005 -18.17(-5.42%)
Nov 19, 2021 341.36 342.00 334.58 335.17 7,052,482 -8.39(-2.44%)
Nov 18, 2021 355.89 344.88 343.10 343.55 6,622,627 -10.80(-3.05%)
Nov 17, 2021 354.76 363.06 346.51 354.35 11,880,440 -10.25(-2.81%)
Nov 16, 2021 359.88 366.09 357.15 364.61 4,906,534 +8.09(+2.27%)
Nov 15, 2021 360.24 366.15 355.82 356.51 4,756,465 -2.11(-0.59%)
Nov 12, 2021 351.29 358.96 351.16 358.63 4,788,488 +9.04(+2.59%)
Nov 11, 2021 353.57 354.82 347.84 349.59 4,531,831 -3.55(-1.01%)
Nov 10, 2021 345.40 353.14 6,421,995 +13.11(+3.86%)
Nov 09, 2021 345.31 345.50 335.10 340.03 4,305,505 -4.95(-1.44%)
Nov 08, 2021 343.34 348.42 343.00 344.98 3,913,381 +0.87(+0.25%)
Nov 05, 2021 337.85 345.46 336.43 344.11 7,299,412 +13.18(+3.98%)
Nov 04, 2021 326.63 334.09 324.91 330.93 4,883,187 +5.92(+1.82%)
Nov 03, 2021 324.10 325.16 319.00 325.01 4,005,652 +0.94(+0.29%)
Nov 02, 2021 330.64 331.27 322.32 324.07 5,456,451 -5.50(-1.67%)
Nov 01, 2021 330.75 334.19 328.42 329.57 5,195,650 -1.45(-0.44%)
Oct 29, 2021 326.80 333.62 326.67 331.02 5,926,687 +2.46(+0.75%)
Oct 28, 2021 339.56 345.79 324.46 328.56 9,629,521 -2.65(-0.80%)
Oct 27, 2021 343.33 346.41 329.32 331.22 9,835,854 -21.31(-6.05%)
Oct 26, 2021 358.51 352.53 3,365,754 -3.49(-0.98%)
Oct 25, 2021 357.60 359.42 353.98 356.02 2,480,367 +2.16(+0.61%)
Oct 22, 2021 351.90 356.79 350.14 353.86 2,812,087 +2.43(+0.69%)
Oct 21, 2021 349.85 351.60 342.61 351.43 2,550,601 -0.55(-0.16%)
Oct 20, 2021 356.85 357.63 351.40 351.99 2,833,537 -5.26(-1.47%)
Oct 19, 2021 353.59 357.43 352.81 357.25 2,873,191 +3.61(+1.02%)
Oct 18, 2021 349.21 355.11 345.54 353.63 3,325,071 +2.41(+0.69%)
Oct 15, 2021 344.32 351.82 343.08 351.23 4,108,709 +11.27(+3.31%)
Oct 14, 2021 339.23 341.17 336.26 339.96 4,140,770 +2.20(+0.65%)
Oct 13, 2021 341.61 344.81 332.46 337.76 3,806,849 -2.95(-0.87%)
Oct 12, 2021 343.98 345.31 340.00 340.71 3,083,768 -1.79(-0.52%)
Oct 11, 2021 349.20 350.12 342.25 342.50 2,806,184 -7.70(-2.20%)
Oct 08, 2021 351.23 355.54 349.46 350.20 2,368,670 +1.04(+0.30%)
Oct 07, 2021 344.32 353.10 344.01 349.16 3,252,770 +5.58(+1.63%)
Oct 06, 2021 335.03 343.77 334.14 343.58 3,766,814 +5.40(+1.60%)
Oct 05, 2021 342.47 343.46 337.90 338.18 4,793,674 -0.98(-0.29%)
Oct 04, 2021 354.66 355.37 334.37 339.16 8,018,209 -15.75(-4.44%)
Oct 01, 2021 344.70 357.86 342.07 354.90 5,305,024 +12.32(+3.60%)
Sep 30, 2021 349.54 350.78 342.31 342.58 4,458,754 -5.43(-1.56%)
Sep 29, 2021 347.64 351.95 347.25 348.01 2,849,873 +1.98(+0.57%)
Sep 28, 2021 350.29 350.58 343.94 346.03 3,315,569 -5.51(-1.57%)
Sep 27, 2021 351.82 357.28 349.95 351.54 4,219,524 -1.37(-0.39%)
Sep 24, 2021 348.84 354.65 347.60 352.91 3,355,383 +4.03(+1.16%)
Sep 23, 2021 340.67 349.59 340.14 348.88 4,854,161 +10.50(+3.10%)
Sep 22, 2021 334.33 338.83 333.58 338.38 3,286,444 +5.94(+1.79%)
Sep 21, 2021 337.19 338.15 332.34 332.44 3,010,239 -2.28(-0.68%)
Sep 20, 2021 333.36 336.11 330.70 334.71 4,015,482 -3.30(-0.98%)
Sep 17, 2021 338.96 340.93 335.78 338.01 5,612,167 -3.22(-0.94%)
Sep 16, 2021 340.35 342.58 339.64 341.24 3,827,504 +1.54(+0.45%)
Sep 15, 2021 341.92 342.44 337.74 339.70 3,890,422 -1.04(-0.30%)
Sep 14, 2021 344.56 344.75 340.19 340.73 3,330,832 -1.99(-0.58%)
Sep 13, 2021 344.87 346.83 341.28 342.72 3,282,225 +0.42(+0.12%)
Sep 10, 2021 349.73 349.80 341.94 342.30 3,488,941 -3.96(-1.14%)
Sep 09, 2021 345.57 348.46 344.79 346.26 3,770,854 +0.36(+0.11%)
Sep 08, 2021 339.94 346.84 339.94 345.90 5,129,430 +6.24(+1.84%)
Sep 07, 2021 339.84 342.90 337.99 339.66 4,836,008 +4.41(+1.32%)
Sep 03, 2021 334.95 339.10 333.96 335.24 5,249,750 -1.03(-0.31%)
Sep 02, 2021 345.37 345.40 334.36 336.28 7,523,017 -8.17(-2.37%)
Sep 01, 2021 342.29 346.89 342.21 344.45 4,566,209 +3.29(+0.96%)
Aug 31, 2021 347.77 350.01 339.63 341.16 6,879,497 -6.72(-1.93%)
Aug 30, 2021 349.60 352.79 347.09 347.88 4,091,776 -2.64(-0.75%)
Aug 27, 2021 347.30 351.28 346.50 350.52 3,753,457 +2.83(+0.81%)
Aug 26, 2021 352.75 352.95 346.64 347.69 4,004,618 -6.15(-1.74%)
Aug 25, 2021 356.66 357.09 353.25 353.84 2,375,098 -2.64(-0.74%)
Aug 24, 2021 357.71 360.74 356.17 356.48 3,076,449 +0.76(+0.21%)
Aug 23, 2021 352.23 356.93 351.52 355.72 3,590,609 +5.93(+1.70%)
Aug 20, 2021 352.12 353.07 348.15 349.79 4,197,426 -2.29(-0.65%)
Aug 19, 2021 351.67 354.86 349.52 352.07 2,768,373 -3.59(-1.01%)
Aug 18, 2021 355.89 360.32 355.31 355.66 2,823,189 -2.25(-0.63%)
Aug 17, 2021 356.69 359.12 354.52 357.91 2,853,409 -0.33(-0.09%)
Aug 16, 2021 355.22 358.48 351.39 358.23 2,981,128 +0.80(+0.22%)
Aug 13, 2021 356.95 358.17 355.35 357.43 2,338,912 +0.76(+0.21%)
Aug 12, 2021 357.26 357.90 352.61 356.68 3,859,649 -2.23(-0.62%)
Aug 11, 2021 363.15 364.54 358.42 358.90 3,343,447 -3.55(-0.98%)
Aug 10, 2021 366.83 367.29 358.77 362.45 3,273,153 -2.80(-0.77%)
Aug 09, 2021 368.71 369.01 363.48 365.25 2,435,690 -3.79(-1.03%)
Aug 06, 2021 365.98 370.00 365.56 369.04 2,069,050 +2.55(+0.70%)
Aug 05, 2021 362.80 366.51 361.62 366.49 2,600,578 +3.87(+1.07%)
Aug 04, 2021 361.90 363.85 358.10 362.62 3,250,318 +0.40(+0.11%)
Aug 03, 2021 371.14 371.15 354.30 362.21 6,422,060 -7.55(-2.04%)
Aug 02, 2021 383.60 384.26 368.32 369.76 3,481,205 -10.52(-2.77%)
Jul 30, 2021 383.30 383.30 377.47 380.28 2,570,970 -2.83(-0.74%)
Jul 29, 2021 381.82 388.95 381.82 383.11 3,829,430 +5.29(+1.40%)
Jul 28, 2021 385.88 385.99 376.72 377.82 3,422,178 -6.73(-1.75%)
Jul 27, 2021 384.29 389.49 380.24 384.55 2,824,993 -2.49(-0.64%)
Jul 26, 2021 385.93 387.13 382.58 387.04 2,319,755 -0.45(-0.12%)
Jul 23, 2021 379.45 388.72 379.45 387.50 3,775,653 +10.94(+2.90%)
Jul 22, 2021 374.73 377.25 371.52 376.56 4,242,587 +2.07(+0.55%)
Jul 21, 2021 370.52 375.32 369.55 374.49 2,428,168 +5.59(+1.51%)
Jul 20, 2021 361.62 371.08 359.92 368.90 3,596,996 +8.81(+2.45%)
Jul 19, 2021 371.93 373.05 358.04 360.10 6,914,842 -21.35(-5.60%)
Jul 16, 2021 387.39 387.69 380.34 381.45 2,746,782 -3.06(-0.80%)
Jul 15, 2021 384.42 387.54 381.77 384.51 3,827,648 -0.56(-0.15%)
Jul 14, 2021 377.37 385.89 377.37 385.07 4,205,733 +6.99(+1.85%)
Jul 13, 2021 370.05 380.97 370.05 378.09 5,237,529 +8.03(+2.17%)
Jul 12, 2021 369.50 370.56 366.63 370.06 2,687,662 +2.58(+0.70%)
Jul 09, 2021 366.40 368.01 364.47 367.48 2,440,566 +2.71(+0.74%)
Jul 08, 2021 362.12 365.16 360.29 364.76 2,850,539 -3.24(-0.88%)
Jul 07, 2021 370.83 372.17 366.56 368.01 3,227,532 -2.17(-0.58%)
Jul 06, 2021 370.69 372.25 365.62 370.17 2,784,259 +1.07(+0.29%)
Jul 02, 2021 366.80 369.55 366.26 369.10 2,831,814 +4.25(+1.17%)
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.