Skip to main content

MasterCard (NY: MA )

493.01 -1.75 (-0.35%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 93.69 93.78 92.86 92.86 4,055,396 -0.71(-0.76%)
Nov 27, 2015 93.20 93.84 93.19 93.57 1,584,470 +0.48(+0.52%)
Nov 25, 2015 93.45 93.09 93.09 93.09 2,315,864 -0.32(-0.35%)
Nov 24, 2015 93.63 93.81 92.52 93.41 2,729,452 -0.83(-0.88%)
Nov 23, 2015 94.79 94.79 93.94 94.24 2,231,140 -0.12(-0.13%)
Nov 20, 2015 94.28 94.98 94.14 94.36 3,501,740 +0.54(+0.58%)
Nov 19, 2015 93.89 94.13 93.27 93.82 3,817,753 -0.22(-0.23%)
Nov 18, 2015 93.34 94.09 93.06 94.04 4,747,515 +1.03(+1.11%)
Nov 17, 2015 93.47 93.90 92.76 93.00 3,972,565 -0.22(-0.23%)
Nov 16, 2015 91.58 93.28 91.51 93.22 4,191,294 +1.37(+1.49%)
Nov 13, 2015 93.02 93.41 91.69 91.86 4,601,624 -1.35(-1.44%)
Nov 12, 2015 95.60 95.60 93.18 93.20 5,561,857 -2.47(-2.58%)
Nov 11, 2015 96.06 96.50 95.55 95.67 4,921,191 +0.22(+0.23%)
Nov 10, 2015 94.80 95.56 94.66 95.45 3,154,725 +0.17(+0.18%)
Nov 09, 2015 95.82 95.94 94.64 95.28 3,925,547 -0.98(-1.01%)
Nov 06, 2015 95.59 96.26 95.09 96.26 4,569,264 +0.77(+0.80%)
Nov 05, 2015 94.83 95.97 94.65 95.49 3,197,569 +0.16(+0.17%)
Nov 04, 2015 94.93 95.49 94.37 95.33 3,471,557 +0.38(+0.40%)
Nov 03, 2015 94.31 95.35 93.89 94.95 4,742,524 +0.70(+0.74%)
Nov 02, 2015 93.79 94.52 93.59 94.24 5,779,339 +0.37(+0.39%)
Oct 30, 2015 95.56 95.78 93.62 93.88 5,840,774 -1.52(-1.59%)
Oct 29, 2015 94.72 96.40 93.88 95.39 5,209,585 +0.47(+0.50%)
Oct 28, 2015 93.63 94.96 93.28 94.92 4,832,861 +1.57(+1.69%)
Oct 27, 2015 94.22 94.33 92.78 93.34 3,995,719 -1.14(-1.20%)
Oct 26, 2015 93.41 94.77 93.41 94.48 3,850,753 -0.15(-0.16%)
Oct 23, 2015 94.12 94.70 93.11 94.63 5,525,984 +1.68(+1.81%)
Oct 22, 2015 92.41 93.64 92.14 92.96 4,252,981 +1.35(+1.47%)
Oct 21, 2015 93.04 93.28 91.49 91.61 3,058,431 -1.01(-1.10%)
Oct 20, 2015 92.44 92.78 92.05 92.62 2,585,191 -0.07(-0.07%)
Oct 19, 2015 92.19 92.93 92.00 92.69 4,243,516 +0.09(+0.10%)
Oct 16, 2015 92.34 92.64 91.67 92.59 3,572,930 +0.46(+0.49%)
Oct 15, 2015 91.00 92.14 90.58 92.14 3,055,633 +2.02(+2.24%)
Oct 14, 2015 90.76 91.22 89.89 90.12 2,986,798 -0.85(-0.94%)
Oct 13, 2015 91.34 91.68 90.93 90.97 2,545,964 -0.67(-0.73%)
Oct 12, 2015 90.88 91.82 90.87 91.65 2,718,317 +0.78(+0.86%)
Oct 09, 2015 90.69 91.22 90.20 90.87 4,991,067 -0.05(-0.05%)
Oct 08, 2015 89.81 91.04 89.76 90.92 3,132,149 +0.65(+0.72%)
Oct 07, 2015 89.63 90.35 89.33 90.26 3,961,486 +1.35(+1.51%)
Oct 06, 2015 88.99 89.80 88.77 88.92 3,846,693 -0.39(-0.43%)
Oct 05, 2015 87.85 89.34 87.62 89.30 4,053,667 +2.14(+2.45%)
Oct 02, 2015 84.51 87.21 84.18 87.16 3,743,033 +1.27(+1.48%)
Oct 01, 2015 85.74 86.04 84.64 85.90 4,749,085 +0.58(+0.68%)
Sep 30, 2015 85.39 85.48 84.21 85.32 4,805,923 +1.29(+1.53%)
Sep 29, 2015 83.94 84.78 83.32 84.03 4,754,573 +0.39(+0.46%)
Sep 28, 2015 86.12 86.24 83.46 83.64 5,246,392 -2.79(-3.23%)
Sep 25, 2015 87.18 87.19 85.87 86.43 4,099,235 +0.17(+0.20%)
Sep 24, 2015 86.54 86.69 85.31 86.26 3,711,700 -0.97(-1.11%)
Sep 23, 2015 87.01 87.80 86.92 87.23 2,700,951 +0.07(+0.08%)
Sep 22, 2015 86.84 87.39 86.54 87.16 3,651,728 -0.93(-1.05%)
Sep 21, 2015 87.92 89.06 87.65 88.09 4,222,127 +0.85(+0.98%)
Sep 18, 2015 87.14 88.35 86.95 87.24 8,812,484 -1.00(-1.14%)
Sep 17, 2015 87.71 89.79 87.69 88.24 4,886,818 +0.45(+0.52%)
Sep 16, 2015 87.40 87.83 86.97 87.79 4,360,993 +0.59(+0.67%)
Sep 15, 2015 86.42 87.67 85.37 87.20 4,933,086 +1.11(+1.29%)
Sep 14, 2015 86.42 86.58 85.72 86.09 3,950,925 -0.39(-0.45%)
Sep 11, 2015 84.74 86.55 84.69 86.48 4,829,738 +1.58(+1.86%)
Sep 10, 2015 85.01 85.86 84.78 84.90 7,784,632 -0.27(-0.32%)
Sep 09, 2015 86.34 88.56 84.99 85.18 8,574,807 -2.77(-3.15%)
Sep 08, 2015 87.30 88.17 86.70 87.95 4,411,373 +2.24(+2.62%)
Sep 04, 2015 85.91 85.71 85.71 85.71 3,797,773 -1.06(-1.22%)
Sep 03, 2015 86.14 87.43 86.09 86.77 3,821,536 +1.16(+1.35%)
Sep 02, 2015 85.36 85.74 84.25 85.61 5,466,127 +1.31(+1.55%)
Sep 01, 2015 85.26 86.19 83.82 84.30 6,698,405 -3.14(-3.59%)
Aug 31, 2015 88.44 88.65 87.10 87.45 5,241,753 -1.62(-1.82%)
Aug 28, 2015 88.70 89.15 88.10 89.07 3,313,136 +0.03(+0.03%)
Aug 27, 2015 88.19 89.19 87.14 89.04 5,741,270 +2.22(+2.55%)
Aug 26, 2015 84.17 86.97 83.26 86.82 6,959,906 +4.63(+5.63%)
Aug 25, 2015 85.99 86.05 82.04 82.19 6,971,895 -0.96(-1.15%)
Aug 24, 2015 80.94 85.72 70.63 83.15 12,011,434 -2.70(-3.14%)
Aug 21, 2015 88.55 88.92 85.81 85.85 8,442,016 -3.67(-4.10%)
Aug 20, 2015 90.86 91.00 89.48 89.52 5,158,179 -1.93(-2.11%)
Aug 19, 2015 91.97 92.29 91.04 91.45 3,947,377 -0.95(-1.02%)
Aug 18, 2015 92.47 92.88 92.30 92.40 2,339,644 -0.25(-0.27%)
Aug 17, 2015 92.36 92.73 91.64 92.65 2,560,297 -0.03(-0.03%)
Aug 14, 2015 92.05 92.84 91.70 92.67 1,953,885 +0.62(+0.68%)
Aug 13, 2015 92.11 92.68 91.43 92.05 2,578,433 +0.18(+0.20%)
Aug 12, 2015 91.41 92.15 90.19 91.87 4,149,552 -0.15(-0.16%)
Aug 11, 2015 92.02 92.56 91.55 92.02 4,413,916 -0.83(-0.90%)
Aug 10, 2015 93.13 93.89 92.59 92.85 3,639,390 +0.29(+0.32%)
Aug 07, 2015 91.92 92.58 91.41 92.56 3,290,176 +0.58(+0.63%)
Aug 06, 2015 93.31 93.36 91.76 91.98 4,342,256 -1.05(-1.13%)
Aug 05, 2015 92.85 93.47 92.58 93.03 3,492,851 +0.92(+1.00%)
Aug 04, 2015 92.26 93.06 91.96 92.12 3,143,604 -0.13(-0.14%)
Aug 03, 2015 92.53 92.66 91.18 92.25 3,158,057 +0.04(+0.04%)
Jul 31, 2015 93.39 93.52 92.09 92.21 4,179,394 -0.96(-1.03%)
Jul 30, 2015 91.49 93.55 90.99 93.17 4,655,298 +1.59(+1.74%)
Jul 29, 2015 89.37 92.73 88.04 91.58 12,064,524 +1.49(+1.65%)
Jul 28, 2015 90.00 90.38 89.66 90.09 6,894,500 +0.73(+0.82%)
Jul 27, 2015 90.38 90.72 89.28 89.36 4,794,390 -1.36(-1.50%)
Jul 24, 2015 92.12 92.30 90.43 90.72 7,182,594 +0.63(+0.70%)
Jul 23, 2015 91.74 91.80 89.81 90.09 5,170,804 -1.63(-1.78%)
Jul 22, 2015 91.17 92.17 91.03 91.72 4,024,344 +0.16(+0.18%)
Jul 21, 2015 92.02 92.21 91.19 91.56 4,052,111 -0.52(-0.57%)
Jul 20, 2015 91.41 92.55 91.27 92.08 4,882,388 +1.12(+1.23%)
Jul 17, 2015 90.47 91.13 89.42 90.96 2,879,771 +0.25(+0.27%)
Jul 16, 2015 90.65 90.86 90.37 90.71 3,274,898 +0.54(+0.60%)
Jul 15, 2015 90.42 90.51 89.61 90.17 4,193,026 -0.02(-0.02%)
Jul 14, 2015 90.60 90.79 90.08 90.19 3,325,476 -0.22(-0.24%)
Jul 13, 2015 90.29 90.60 90.04 90.41 3,648,676 +0.83(+0.93%)
Jul 10, 2015 89.42 89.94 89.07 89.58 2,874,969 +1.50(+1.70%)
Jul 09, 2015 88.74 89.12 88.03 88.08 3,153,926 +0.52(+0.59%)
Jul 08, 2015 88.02 88.30 87.40 87.56 4,612,980 -1.33(-1.49%)
Jul 07, 2015 89.50 89.50 87.37 88.89 5,132,912 -0.45(-0.50%)
Jul 06, 2015 88.27 89.48 88.11 89.33 3,218,634 +0.26(+0.30%)
Jul 02, 2015 89.30 89.07 89.07 89.07 3,210,949 -0.25(-0.28%)
Jul 01, 2015 89.28 89.74 88.85 89.31 3,953,640 +0.96(+1.09%)
Jun 30, 2015 88.08 88.88 87.66 88.35 5,026,341 +0.91(+1.04%)
Jun 29, 2015 88.54 88.95 87.34 87.44 4,683,565 -1.88(-2.11%)
Jun 26, 2015 89.60 89.62 88.75 89.32 3,386,988 +0.05(+0.05%)
Jun 25, 2015 90.61 90.61 89.11 89.28 3,401,632 -0.99(-1.10%)
Jun 24, 2015 90.14 90.87 90.06 90.27 3,896,370 -0.18(-0.20%)
Jun 23, 2015 90.42 90.71 90.12 90.45 4,439,071 +0.26(+0.29%)
Jun 22, 2015 90.34 90.85 90.03 90.18 3,481,199 +0.58(+0.64%)
Jun 19, 2015 90.56 90.69 89.52 89.61 5,302,260 -1.17(-1.29%)
Jun 18, 2015 89.38 91.02 89.35 90.78 4,452,349 +1.51(+1.69%)
Jun 17, 2015 89.17 89.76 88.75 89.27 3,134,590 +0.28(+0.32%)
Jun 16, 2015 88.21 89.24 87.97 88.98 2,588,430 +0.80(+0.91%)
Jun 15, 2015 87.83 88.41 87.09 88.18 3,416,509 -0.44(-0.50%)
Jun 12, 2015 88.89 89.10 88.09 88.62 2,938,861 -0.69(-0.77%)
Jun 11, 2015 89.17 89.91 88.82 89.31 3,601,304 +0.31(+0.35%)
Jun 10, 2015 87.42 89.18 87.33 89.00 3,944,277 +1.97(+2.26%)
Jun 09, 2015 86.69 87.24 86.28 87.04 2,512,953 +0.18(+0.21%)
Jun 08, 2015 87.32 87.53 86.74 86.86 2,710,276 -0.68(-0.78%)
Jun 05, 2015 87.37 87.74 86.69 87.54 2,809,167 +0.05(+0.05%)
Jun 04, 2015 87.85 88.52 87.25 87.49 3,512,924 -0.88(-0.99%)
Jun 03, 2015 88.18 88.90 87.80 88.37 3,849,323 +0.31(+0.35%)
Jun 02, 2015 87.08 88.39 86.42 88.06 2,958,355 +0.58(+0.66%)
Jun 01, 2015 87.33 87.84 86.58 87.48 2,788,443 +0.28(+0.33%)
May 29, 2015 87.72 87.82 87.09 87.20 3,768,248 -0.53(-0.60%)
May 28, 2015 87.52 87.86 87.05 87.73 1,881,687 +0.22(+0.25%)
May 27, 2015 87.05 87.69 86.85 87.51 2,748,707 +0.66(+0.76%)
May 26, 2015 87.52 87.56 86.52 86.85 3,137,623 -0.76(-0.86%)
May 22, 2015 87.85 87.60 87.60 87.60 2,590,386 -0.20(-0.23%)
May 21, 2015 87.98 88.23 87.64 87.80 3,058,891 -0.32(-0.36%)
May 20, 2015 88.93 88.93 87.72 88.12 2,858,024 -0.53(-0.60%)
May 19, 2015 88.47 88.91 88.04 88.65 3,470,172 +0.68(+0.77%)
May 18, 2015 87.80 88.05 86.79 87.97 4,529,828 -0.13(-0.15%)
May 15, 2015 88.69 89.31 87.92 88.10 3,601,461 -0.59(-0.66%)
May 14, 2015 87.98 88.75 87.71 88.69 3,668,760 +1.25(+1.43%)
May 13, 2015 87.66 87.88 86.97 87.44 3,643,267 +0.12(+0.14%)
May 12, 2015 86.85 87.64 86.55 87.32 5,493,222 -0.12(-0.14%)
May 11, 2015 88.35 88.65 87.42 87.44 5,006,068 -0.94(-1.06%)
May 08, 2015 87.74 89.15 87.56 88.38 10,510,356 +1.38(+1.59%)
May 07, 2015 85.73 87.10 85.39 87.00 4,623,912 +1.40(+1.63%)
May 06, 2015 86.05 86.43 85.02 85.60 3,698,816 -0.20(-0.23%)
May 05, 2015 86.14 86.87 85.59 85.80 3,922,665 -0.38(-0.44%)
May 04, 2015 86.47 86.94 85.83 86.18 4,863,861 -0.07(-0.08%)
May 01, 2015 85.40 86.30 85.34 86.24 4,933,896 +0.98(+1.15%)
Apr 30, 2015 85.30 86.37 84.74 85.26 7,904,556 -0.04(-0.04%)
Apr 29, 2015 86.13 88.45 84.88 85.30 9,907,918 +0.02(+0.02%)
Apr 28, 2015 84.73 85.48 84.41 85.28 5,061,578 +0.45(+0.53%)
Apr 27, 2015 85.94 86.26 84.77 84.82 5,135,308 -0.92(-1.07%)
Apr 24, 2015 85.74 86.16 85.26 85.74 3,723,738 -0.15(-0.18%)
Apr 23, 2015 86.19 86.38 85.23 85.89 4,574,352 -0.30(-0.35%)
Apr 22, 2015 83.62 87.36 83.62 86.19 12,942,292 +3.24(+3.91%)
Apr 21, 2015 82.70 83.34 82.48 82.95 3,331,056 +0.42(+0.50%)
Apr 20, 2015 82.43 83.06 82.23 82.54 2,836,806 +0.38(+0.46%)
Apr 17, 2015 83.16 83.46 81.84 82.16 4,605,626 -1.69(-2.02%)
Apr 16, 2015 84.07 84.28 83.73 83.85 3,121,824 -0.50(-0.59%)
Apr 15, 2015 84.26 84.65 83.79 84.35 2,839,222 +0.12(+0.15%)
Apr 14, 2015 83.18 84.56 83.17 84.23 3,654,419 +0.82(+0.99%)
Apr 13, 2015 83.77 84.52 83.41 83.41 3,730,740 -0.30(-0.36%)
Apr 10, 2015 84.57 84.57 83.47 83.71 2,725,310 -0.46(-0.55%)
Apr 09, 2015 84.21 84.78 83.30 84.17 3,684,371 -0.25(-0.29%)
Apr 08, 2015 83.55 84.77 83.43 84.42 3,872,381 +1.32(+1.59%)
Apr 07, 2015 82.66 83.65 82.48 83.09 4,328,934 +0.70(+0.85%)
Apr 06, 2015 81.46 82.70 81.34 82.39 6,205,400 +0.29(+0.36%)
Apr 02, 2015 82.00 82.10 82.10 82.10 4,906,196 +0.27(+0.33%)
Apr 01, 2015 81.82 81.83 80.54 81.83 5,021,713 +0.33(+0.41%)
Mar 31, 2015 82.39 83.26 81.50 81.50 6,344,685 -1.21(-1.46%)
Mar 30, 2015 82.68 83.29 82.53 82.71 3,658,232 +0.40(+0.48%)
Mar 27, 2015 82.92 83.32 82.00 82.31 5,223,138 -0.64(-0.77%)
Mar 26, 2015 81.80 83.30 81.68 82.95 4,390,401 +0.53(+0.64%)
Mar 25, 2015 84.50 84.55 82.42 82.42 4,042,406 -2.00(-2.37%)
Mar 24, 2015 84.34 84.85 84.00 84.42 4,293,562 +0.15(+0.18%)
Mar 23, 2015 84.85 85.52 84.26 84.27 3,599,019 -0.46(-0.55%)
Mar 20, 2015 84.50 85.24 84.32 84.73 4,634,403 +0.75(+0.90%)
Mar 19, 2015 83.82 84.59 83.62 83.98 3,362,877 +0.13(+0.16%)
Mar 18, 2015 82.75 84.21 82.28 83.85 5,762,109 +0.86(+1.03%)
Mar 17, 2015 83.26 83.55 82.78 82.99 3,053,720 -0.70(-0.83%)
Mar 16, 2015 83.49 83.89 82.95 83.69 4,074,576 +0.91(+1.09%)
Mar 13, 2015 84.20 84.20 82.40 82.78 4,886,881 -1.42(-1.68%)
Mar 12, 2015 82.76 84.44 82.72 84.20 7,457,621 +2.15(+2.62%)
Mar 11, 2015 82.63 83.18 81.93 82.05 10,020,835 -1.76(-2.10%)
Mar 10, 2015 85.07 85.27 83.81 83.81 5,351,472 -2.15(-2.50%)
Mar 09, 2015 85.39 86.26 84.97 85.96 4,394,455 +0.31(+0.36%)
Mar 06, 2015 87.27 87.29 85.54 85.65 5,261,104 -1.91(-2.18%)
Mar 05, 2015 86.79 87.69 86.27 87.56 4,930,431 +1.04(+1.20%)
Mar 04, 2015 85.51 86.68 85.03 86.52 5,018,645 +0.70(+0.81%)
Mar 03, 2015 86.70 86.73 85.61 85.82 3,650,257 -0.99(-1.14%)
Mar 02, 2015 84.49 86.94 84.43 86.81 5,901,874 +1.78(+2.10%)
Feb 27, 2015 85.86 86.49 84.88 85.03 4,955,871 -1.07(-1.24%)
Feb 26, 2015 87.63 87.73 85.90 86.09 6,005,479 -1.33(-1.52%)
Feb 25, 2015 86.84 87.51 86.22 87.42 6,512,116 +1.27(+1.48%)
Feb 24, 2015 85.42 86.46 85.13 86.15 5,870,747 +0.19(+0.22%)
Feb 23, 2015 85.77 85.98 84.85 85.96 4,575,335 +0.31(+0.36%)
Feb 20, 2015 83.98 85.79 83.85 85.65 6,653,250 +1.50(+1.78%)
Feb 19, 2015 82.68 84.37 82.62 84.15 5,587,733 +1.39(+1.68%)
Feb 18, 2015 82.56 82.87 81.93 82.76 3,152,444 +0.20(+0.24%)
Feb 17, 2015 82.95 83.18 82.30 82.56 5,388,508 +0.36(+0.44%)
Feb 13, 2015 82.86 82.21 82.21 82.21 5,841,663 -0.36(-0.43%)
Feb 12, 2015 80.59 83.00 80.48 82.56 7,476,270 +2.89(+3.62%)
Feb 11, 2015 79.46 79.98 79.19 79.68 4,294,340 +0.22(+0.27%)
Feb 10, 2015 80.35 80.36 79.14 79.46 4,707,470 -0.34(-0.43%)
Feb 09, 2015 79.22 80.03 78.88 79.80 4,188,195 +0.41(+0.51%)
Feb 06, 2015 80.77 80.91 79.20 79.39 5,873,501 -1.57(-1.93%)
Feb 05, 2015 79.79 81.05 79.24 80.96 5,751,670 +1.55(+1.95%)
Feb 04, 2015 79.17 80.16 78.79 79.41 5,219,758 +0.35(+0.44%)
Feb 03, 2015 78.56 79.13 77.77 79.06 8,999,988 +0.78(+1.00%)
Feb 02, 2015 77.08 78.52 76.02 78.28 11,210,339 +0.90(+1.16%)
Jan 30, 2015 79.27 80.00 76.87 77.39 14,132,558 +0.61(+0.80%)
Jan 29, 2015 75.75 76.93 75.33 76.77 6,637,409 +0.60(+0.79%)
Jan 28, 2015 78.61 78.82 76.10 76.17 5,370,192 -0.97(-1.26%)
Jan 27, 2015 77.93 78.12 76.38 77.14 5,815,606 -1.73(-2.19%)
Jan 26, 2015 79.53 79.90 78.18 78.87 5,766,803 -0.75(-0.94%)
Jan 23, 2015 79.51 80.03 79.06 79.61 5,313,077 +0.01(+0.01%)
Jan 22, 2015 78.64 79.74 77.83 79.60 5,083,223 +0.62(+0.79%)
Jan 21, 2015 79.04 79.57 78.58 78.98 3,814,421 -0.51(-0.64%)
Jan 20, 2015 79.61 80.08 78.48 79.49 3,753,248 +0.43(+0.55%)
Jan 16, 2015 77.40 79.11 77.20 79.06 5,049,629 +1.46(+1.88%)
Jan 15, 2015 79.06 79.37 77.53 77.59 4,589,216 -1.14(-1.45%)
Jan 14, 2015 77.36 78.75 77.21 78.73 5,389,217 -0.08(-0.11%)
Jan 13, 2015 79.33 80.41 78.06 78.82 4,479,710 +0.18(+0.23%)
Jan 12, 2015 79.63 80.05 78.22 78.64 4,271,922 -1.02(-1.28%)
Jan 09, 2015 81.10 81.13 79.62 79.66 4,857,250 -1.03(-1.27%)
Jan 08, 2015 80.37 80.77 80.22 80.69 5,484,737 +1.24(+1.56%)
Jan 07, 2015 79.34 79.51 78.37 79.45 6,197,668 +1.22(+1.56%)
Jan 06, 2015 78.77 78.88 77.02 78.23 8,168,693 -0.17(-0.22%)
Jan 05, 2015 80.31 80.36 78.20 78.40 6,841,073 -2.27(-2.81%)
Jan 02, 2015 81.61 82.26 79.96 80.67 4,786,247 -0.45(-0.56%)
Dec 31, 2014 82.09 81.12 81.12 81.12 3,039,310 -0.76(-0.93%)
Dec 30, 2014 82.25 82.62 81.45 81.89 2,647,722 -0.67(-0.81%)
Dec 29, 2014 82.52 83.32 82.39 82.56 2,523,648 -0.08(-0.10%)
Dec 26, 2014 82.76 82.92 82.41 82.64 1,602,007 +0.00(+0.00%)
Dec 24, 2014 82.58 82.64 82.64 82.64 1,295,187 +0.13(+0.16%)
Dec 23, 2014 82.35 82.72 81.68 82.51 2,920,803 +0.75(+0.92%)
Dec 22, 2014 81.68 81.89 81.17 81.76 2,720,580 +0.37(+0.45%)
Dec 19, 2014 81.90 82.19 81.10 81.39 6,650,605 -0.45(-0.55%)
Dec 18, 2014 81.09 81.84 80.41 81.84 6,835,085 +2.06(+2.58%)
Dec 17, 2014 77.95 79.91 77.58 79.78 6,822,325 +1.97(+2.53%)
Dec 16, 2014 78.83 80.00 77.26 77.81 7,402,769 -1.85(-2.33%)
Dec 15, 2014 80.16 80.31 78.66 79.67 5,227,568 +0.45(+0.57%)
Dec 12, 2014 81.51 82.22 79.19 79.21 7,059,336 -3.35(-4.06%)
Dec 11, 2014 81.69 83.03 81.68 82.57 4,331,487 +1.28(+1.58%)
Dec 10, 2014 82.41 82.89 81.17 81.29 3,488,746 -1.42(-1.72%)
Dec 09, 2014 81.51 82.90 81.35 82.71 3,973,647 -0.19(-0.23%)
Dec 08, 2014 83.84 84.32 82.74 82.90 4,751,576 -0.98(-1.17%)
Dec 05, 2014 84.62 84.62 83.70 83.87 3,972,039 +0.29(+0.35%)
Dec 04, 2014 83.22 84.21 82.99 83.58 3,746,976 +0.42(+0.51%)
Dec 03, 2014 83.06 84.03 82.56 83.16 6,463,546 +0.59(+0.72%)
Dec 02, 2014 82.77 82.81 81.48 82.57 5,788,886 +0.22(+0.26%)
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.