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

MasterCard (NY: MA )

493.01 -1.75 (-0.35%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
Sep 30, 2019 263.12 264.60 261.92 264.11 3,353,681 +2.37(+0.91%)
Sep 27, 2019 267.83 268.06 260.34 261.74 3,329,437 -4.63(-1.74%)
Sep 26, 2019 265.73 267.88 265.14 266.37 3,017,655 +1.11(+0.42%)
Sep 25, 2019 262.83 265.49 259.29 265.26 4,218,432 +1.59(+0.60%)
Sep 24, 2019 268.06 269.82 261.67 263.67 4,240,661 -1.97(-0.74%)
Sep 23, 2019 262.88 266.22 262.58 265.65 3,194,857 +1.93(+0.73%)
Sep 20, 2019 270.16 270.94 263.47 263.72 5,736,441 -4.61(-1.72%)
Sep 19, 2019 268.38 270.50 267.30 268.33 2,699,846 +0.79(+0.29%)
Sep 18, 2019 269.17 269.25 263.01 267.55 3,067,793 -1.12(-0.42%)
Sep 17, 2019 267.01 270.98 266.43 268.66 3,034,455 +2.11(+0.79%)
Sep 16, 2019 265.96 268.19 265.22 266.55 2,831,826 -2.18(-0.81%)
Sep 13, 2019 270.36 270.51 265.54 268.73 4,761,876 -0.08(-0.03%)
Sep 12, 2019 265.88 271.11 265.69 268.81 5,652,872 +6.27(+2.39%)
Sep 11, 2019 267.37 268.42 261.81 262.54 6,516,316 -2.31(-0.87%)
Sep 10, 2019 273.61 273.77 262.92 264.85 8,927,131 -10.73(-3.89%)
Sep 09, 2019 285.43 285.62 272.41 275.58 4,930,455 -7.80(-2.75%)
Sep 06, 2019 283.92 285.02 282.08 283.38 2,861,897 -0.68(-0.24%)
Sep 05, 2019 282.32 285.40 281.65 284.06 3,916,015 +5.82(+2.09%)
Sep 04, 2019 275.00 278.34 274.40 278.24 2,705,594 +5.83(+2.14%)
Sep 03, 2019 272.30 275.07 270.85 272.42 2,417,445 -1.23(-0.45%)
Aug 30, 2019 274.83 275.19 271.08 273.64 2,674,757 -0.01(-0.00%)
Aug 29, 2019 273.28 274.24 271.22 273.65 2,362,348 +3.05(+1.13%)
Aug 28, 2019 267.67 271.00 265.86 270.60 2,372,112 +1.56(+0.58%)
Aug 27, 2019 269.14 271.43 267.36 269.04 2,231,356 +0.20(+0.08%)
Aug 26, 2019 267.33 268.84 265.48 268.84 2,246,702 +4.42(+1.67%)
Aug 23, 2019 272.31 274.34 262.79 264.42 4,542,450 -8.64(-3.16%)
Aug 22, 2019 274.36 275.12 269.16 273.06 3,059,869 -1.21(-0.44%)
Aug 21, 2019 271.96 274.35 271.62 274.26 2,562,691 +4.83(+1.79%)
Aug 20, 2019 270.75 271.88 268.27 269.43 2,656,606 -1.00(-0.37%)
Aug 19, 2019 269.39 270.92 267.65 270.43 2,573,301 +3.61(+1.35%)
Aug 16, 2019 267.43 268.38 266.27 266.82 2,794,855 +2.40(+0.91%)
Aug 15, 2019 261.88 265.65 260.73 264.42 3,459,015 +4.61(+1.77%)
Aug 14, 2019 262.41 264.99 258.55 259.81 3,855,187 -7.18(-2.69%)
Aug 13, 2019 262.42 267.80 260.64 266.99 4,036,031 +4.42(+1.68%)
Aug 12, 2019 265.36 267.43 261.50 262.57 2,868,190 -4.82(-1.80%)
Aug 09, 2019 267.94 269.30 265.58 267.40 3,506,808 -3.00(-1.11%)
Aug 08, 2019 264.53 270.44 264.14 270.40 4,252,040 +8.50(+3.25%)
Aug 07, 2019 256.17 262.58 253.10 261.90 4,602,160 +4.49(+1.75%)
Aug 06, 2019 254.61 257.87 253.03 257.41 5,057,242 +7.62(+3.05%)
Aug 05, 2019 252.86 255.44 246.93 249.79 7,051,806 -12.26(-4.68%)
Aug 02, 2019 264.53 265.02 258.38 262.05 4,563,323 -4.58(-1.72%)
Aug 01, 2019 266.41 271.64 264.18 266.63 5,128,712 +1.84(+0.69%)
Jul 31, 2019 271.02 271.32 258.39 264.79 5,668,382 -5.73(-2.12%)
Jul 30, 2019 271.67 274.62 267.88 270.52 4,072,544 -3.19(-1.17%)
Jul 29, 2019 275.35 275.55 272.73 273.71 3,780,119 -0.61(-0.22%)
Jul 26, 2019 272.89 274.54 272.39 274.32 3,025,387 +2.64(+0.97%)
Jul 25, 2019 272.31 273.19 269.93 271.68 2,377,519 -0.88(-0.32%)
Jul 24, 2019 270.53 272.60 268.79 272.55 2,884,170 +1.24(+0.46%)
Jul 23, 2019 272.31 272.72 269.30 271.31 2,339,144 +0.35(+0.13%)
Jul 22, 2019 269.31 271.69 268.49 270.96 2,152,042 +2.93(+1.09%)
Jul 19, 2019 271.76 271.81 267.86 268.03 3,134,277 -2.12(-0.78%)
Jul 18, 2019 267.45 269.64 267.19 270.15 3,333,640 +2.43(+0.91%)
Jul 17, 2019 269.77 270.82 267.71 267.72 2,384,493 -1.30(-0.48%)
Jul 16, 2019 271.34 272.92 267.75 269.02 3,059,658 -2.67(-0.98%)
Jul 15, 2019 272.76 272.88 270.90 271.70 3,442,767 -0.17(-0.06%)
Jul 12, 2019 271.57 272.06 268.67 271.86 2,364,846 +1.19(+0.44%)
Jul 11, 2019 269.98 271.00 268.50 270.68 2,655,488 +2.86(+1.07%)
Jul 10, 2019 266.64 269.49 266.62 267.82 2,388,542 +1.98(+0.75%)
Jul 09, 2019 262.41 266.13 262.10 265.83 2,547,553 +2.05(+0.78%)
Jul 08, 2019 262.68 264.60 262.06 263.78 2,356,508 -0.56(-0.21%)
Jul 05, 2019 263.72 264.96 261.38 264.35 2,636,516 -0.91(-0.34%)
Jul 03, 2019 263.24 265.26 263.02 265.26 1,952,731 +2.44(+0.93%)
Jul 02, 2019 259.24 262.85 258.80 262.82 2,727,496 +3.69(+1.42%)
Jul 01, 2019 262.26 262.26 257.28 259.13 2,727,275 +2.18(+0.85%)
Jun 28, 2019 255.55 257.25 253.84 256.95 4,530,670 +3.33(+1.31%)
Jun 27, 2019 254.92 256.03 252.94 253.62 2,250,610 -0.19(-0.08%)
Jun 26, 2019 253.41 255.13 252.54 253.82 3,983,454 +1.53(+0.60%)
Jun 25, 2019 258.42 258.68 251.70 252.29 3,229,448 -5.41(-2.10%)
Jun 24, 2019 258.24 259.45 257.54 257.70 2,613,016 +0.81(+0.31%)
Jun 21, 2019 258.21 260.47 256.85 256.89 4,412,176 -2.25(-0.87%)
Jun 20, 2019 255.94 260.03 254.98 259.15 4,804,894 +6.72(+2.66%)
Jun 19, 2019 251.42 253.16 250.90 252.43 4,453,778 +1.03(+0.41%)
Jun 18, 2019 254.20 254.74 247.76 251.40 4,036,756 -0.38(-0.15%)
Jun 17, 2019 253.52 254.21 250.66 251.78 3,430,458 -0.87(-0.35%)
Jun 14, 2019 252.54 254.48 251.99 252.65 3,251,223 -1.07(-0.42%)
Jun 13, 2019 257.41 257.63 252.80 253.72 4,457,942 -2.57(-1.00%)
Jun 12, 2019 254.93 256.64 253.87 256.29 2,363,272 +0.19(+0.07%)
Jun 11, 2019 259.81 260.22 251.76 256.11 3,211,755 -2.61(-1.01%)
Jun 10, 2019 261.30 262.12 257.68 258.72 4,600,770 +0.53(+0.21%)
Jun 07, 2019 252.55 259.23 252.18 258.19 3,800,660 +7.74(+3.09%)
Jun 06, 2019 249.02 251.29 247.56 250.44 3,544,600 +1.53(+0.61%)
Jun 05, 2019 244.27 249.61 242.99 248.92 4,881,723 +6.88(+2.84%)
Jun 04, 2019 238.11 242.23 234.80 242.04 5,004,279 +6.72(+2.86%)
Jun 03, 2019 244.59 245.73 233.37 235.32 5,610,669 -8.97(-3.67%)
May 31, 2019 244.76 246.40 243.66 244.29 5,190,262 -2.62(-1.06%)
May 30, 2019 246.99 248.73 245.55 246.91 2,826,709 +0.61(+0.25%)
May 29, 2019 245.03 246.97 244.07 246.30 4,039,024 +0.13(+0.05%)
May 28, 2019 245.42 250.38 245.41 246.17 6,435,921 +1.89(+0.78%)
May 24, 2019 245.89 246.11 243.16 244.28 2,728,758 +1.70(+0.70%)
May 23, 2019 247.45 248.38 241.22 242.58 5,069,573 -6.97(-2.79%)
May 22, 2019 247.45 251.45 247.21 249.54 3,022,616 +1.50(+0.60%)
May 21, 2019 247.70 248.62 246.52 248.05 2,966,543 +1.82(+0.74%)
May 20, 2019 243.31 247.10 242.19 246.23 3,038,533 +0.91(+0.37%)
May 17, 2019 243.92 247.01 243.66 245.32 3,222,089 -0.84(-0.34%)
May 16, 2019 243.27 247.84 243.15 246.16 5,056,708 +4.15(+1.71%)
May 15, 2019 237.33 243.85 237.22 242.01 4,310,378 +3.12(+1.31%)
May 14, 2019 235.19 240.35 234.97 238.90 3,940,044 +4.43(+1.89%)
May 13, 2019 234.59 236.92 233.47 234.47 4,259,235 -5.88(-2.45%)
May 10, 2019 236.88 241.60 234.42 240.34 2,899,241 +2.06(+0.86%)
May 09, 2019 234.96 238.50 233.09 238.28 4,005,979 -0.02(-0.01%)
May 08, 2019 237.54 240.46 236.77 238.30 3,140,335 +0.26(+0.11%)
May 07, 2019 240.19 240.63 235.65 238.04 4,382,951 -3.48(-1.44%)
May 06, 2019 234.57 241.95 233.17 241.52 3,110,467 +0.67(+0.28%)
May 03, 2019 241.49 242.69 240.37 240.85 3,288,285 +0.74(+0.31%)
May 02, 2019 240.47 241.16 237.28 240.11 4,887,318 -1.51(-0.63%)
May 01, 2019 247.60 248.91 241.55 241.62 5,297,489 -5.33(-2.16%)
Apr 30, 2019 243.90 250.06 243.34 246.96 7,391,044 +6.91(+2.88%)
Apr 29, 2019 239.81 241.10 238.82 240.05 3,370,525 +0.44(+0.18%)
Apr 26, 2019 239.00 240.07 236.25 239.61 3,448,061 +1.04(+0.44%)
Apr 25, 2019 237.69 239.78 237.03 238.57 3,245,245 +0.31(+0.13%)
Apr 24, 2019 236.65 239.03 235.86 238.26 3,350,807 +1.75(+0.74%)
Apr 23, 2019 236.91 237.50 235.51 236.52 3,199,942 +0.43(+0.18%)
Apr 22, 2019 232.93 236.18 232.22 236.09 2,283,141 +2.10(+0.90%)
Apr 18, 2019 235.58 235.70 233.57 233.99 3,105,654 -0.11(-0.05%)
Apr 17, 2019 233.78 234.33 232.11 234.10 2,607,019 +0.88(+0.38%)
Apr 16, 2019 233.13 234.07 232.11 233.21 2,639,867 +0.91(+0.39%)
Apr 15, 2019 232.66 232.99 230.40 232.30 3,538,900 +0.31(+0.13%)
Apr 12, 2019 230.24 232.15 229.32 231.99 3,553,892 +2.71(+1.18%)
Apr 11, 2019 231.18 231.18 228.31 229.28 1,964,448 -0.99(-0.43%)
Apr 10, 2019 230.21 231.13 229.35 230.27 2,042,680 +1.12(+0.49%)
Apr 09, 2019 228.55 230.46 228.27 229.15 2,564,817 -0.35(-0.15%)
Apr 08, 2019 228.97 229.51 226.44 229.50 2,794,588 -0.03(-0.01%)
Apr 05, 2019 230.09 230.82 229.03 229.53 2,670,095 +0.55(+0.24%)
Apr 04, 2019 231.54 231.61 226.75 228.98 3,191,982 -2.78(-1.20%)
Apr 03, 2019 233.07 233.70 230.69 231.76 3,002,411 -0.32(-0.14%)
Apr 02, 2019 232.05 232.68 230.93 232.08 3,491,254 +0.20(+0.09%)
Apr 01, 2019 231.15 232.56 229.83 231.88 3,583,135 +3.49(+1.53%)
Mar 29, 2019 229.40 229.54 226.95 228.39 3,560,608 +0.57(+0.25%)
Mar 28, 2019 226.42 228.27 225.40 227.81 2,795,946 +2.27(+1.01%)
Mar 27, 2019 226.90 227.18 222.76 225.54 2,612,607 -0.75(-0.33%)
Mar 26, 2019 225.97 226.62 224.51 226.29 3,141,123 +2.78(+1.25%)
Mar 25, 2019 223.48 224.98 221.69 223.51 3,614,847 -0.33(-0.15%)
Mar 22, 2019 227.79 228.92 223.76 223.84 3,824,010 -4.96(-2.17%)
Mar 21, 2019 221.35 229.97 221.34 228.79 4,578,398 +5.80(+2.60%)
Mar 20, 2019 222.84 224.98 221.00 222.99 3,862,879 -1.09(-0.48%)
Mar 19, 2019 224.59 225.14 223.42 224.08 3,311,331 +0.60(+0.27%)
Mar 18, 2019 225.32 225.53 222.24 223.48 2,818,785 -0.76(-0.34%)
Mar 15, 2019 221.96 225.78 221.95 224.24 4,014,937 +1.61(+0.72%)
Mar 14, 2019 221.84 223.30 220.59 222.62 2,925,983 +0.98(+0.44%)
Mar 13, 2019 221.52 224.39 220.97 221.65 2,773,560 +1.51(+0.69%)
Mar 12, 2019 219.79 221.35 219.43 220.13 2,555,538 +1.26(+0.58%)
Mar 11, 2019 216.25 219.35 216.16 218.87 2,752,713 +3.66(+1.70%)
Mar 08, 2019 211.83 215.53 209.45 215.21 2,775,043 -0.52(-0.24%)
Mar 07, 2019 216.91 217.71 214.12 215.74 3,999,805 -2.00(-0.92%)
Mar 06, 2019 219.07 219.72 217.23 217.74 2,936,871 -1.70(-0.77%)
Mar 05, 2019 219.44 220.11 218.53 219.43 2,509,742 -0.07(-0.03%)
Mar 04, 2019 220.49 221.65 216.96 219.50 3,069,753 -0.93(-0.42%)
Mar 01, 2019 220.07 221.31 218.60 220.43 3,094,527 +2.41(+1.10%)
Feb 28, 2019 217.37 218.83 216.95 218.03 3,301,449 +0.19(+0.09%)
Feb 27, 2019 216.35 217.87 215.09 217.83 2,185,003 +0.55(+0.25%)
Feb 26, 2019 215.50 218.43 215.39 217.28 2,807,807 +0.66(+0.30%)
Feb 25, 2019 218.25 218.64 216.31 216.62 3,186,415 +0.00(+0.00%)
Feb 22, 2019 213.40 216.92 213.11 216.62 3,397,516 +3.89(+1.83%)
Feb 21, 2019 213.60 214.40 212.06 212.73 3,483,102 -1.75(-0.81%)
Feb 20, 2019 214.58 215.18 212.82 214.48 2,906,787 +0.50(+0.24%)
Feb 19, 2019 214.79 215.30 213.75 213.97 2,924,437 -1.47(-0.68%)
Feb 15, 2019 215.53 215.68 213.87 215.45 2,843,703 +2.23(+1.05%)
Feb 14, 2019 212.93 214.35 212.06 213.22 2,860,813 -0.71(-0.33%)
Feb 13, 2019 213.20 214.64 212.85 213.92 3,089,291 +1.58(+0.74%)
Feb 12, 2019 212.00 212.91 211.11 212.34 3,447,553 +1.75(+0.83%)
Feb 11, 2019 210.48 212.09 209.85 210.59 2,956,491 +0.50(+0.24%)
Feb 08, 2019 205.64 210.13 205.64 210.08 3,348,856 +2.53(+1.22%)
Feb 07, 2019 207.06 208.02 205.25 207.55 2,819,779 -1.29(-0.62%)
Feb 06, 2019 208.79 209.42 207.27 208.84 2,751,596 -0.54(-0.26%)
Feb 05, 2019 208.55 210.20 208.50 209.38 3,120,958 +0.92(+0.44%)
Feb 04, 2019 207.92 208.50 206.81 208.46 4,522,953 +1.11(+0.53%)
Feb 01, 2019 205.63 208.20 204.87 207.36 6,670,084 +2.55(+1.25%)
Jan 31, 2019 203.51 206.58 201.76 204.81 11,595,943 +6.91(+3.49%)
Jan 30, 2019 194.41 198.69 193.90 197.90 4,201,450 +4.64(+2.40%)
Jan 29, 2019 194.19 194.65 191.73 193.26 3,742,472 -0.89(-0.46%)
Jan 28, 2019 194.72 194.95 192.12 194.16 3,378,273 -2.70(-1.37%)
Jan 25, 2019 196.12 197.77 194.96 196.85 4,832,254 +3.06(+1.58%)
Jan 24, 2019 192.47 194.19 191.99 193.80 2,878,375 +1.40(+0.73%)
Jan 23, 2019 195.02 195.03 190.70 192.40 3,181,634 -1.08(-0.56%)
Jan 22, 2019 193.80 194.97 191.72 193.48 4,595,508 -2.46(-1.26%)
Jan 18, 2019 195.15 196.46 194.02 195.94 5,017,305 +2.61(+1.35%)
Jan 17, 2019 191.53 194.39 191.19 193.33 2,849,544 +1.49(+0.78%)
Jan 16, 2019 191.59 192.46 190.61 191.84 3,667,801 +1.21(+0.64%)
Jan 15, 2019 189.36 191.43 187.31 190.62 3,900,001 +1.06(+0.56%)
Jan 14, 2019 188.55 191.09 188.18 189.57 3,439,639 -0.46(-0.24%)
Jan 11, 2019 190.19 190.80 188.87 190.02 2,577,415 -1.02(-0.53%)
Jan 10, 2019 187.24 191.32 185.58 191.04 3,807,799 +1.15(+0.60%)
Jan 09, 2019 188.47 190.65 187.48 189.90 5,640,111 +3.38(+1.81%)
Jan 08, 2019 184.20 186.72 182.85 186.51 5,226,488 +1.35(+0.73%)
Jan 07, 2019 184.59 186.91 183.70 185.16 4,357,213 +1.41(+0.77%)
Jan 04, 2019 179.00 185.19 178.60 183.75 4,598,437 +8.31(+4.74%)
Jan 03, 2019 181.56 181.57 175.25 175.44 5,236,782 -8.29(-4.51%)
Jan 02, 2019 179.94 184.78 179.44 183.73 4,433,733 +1.06(+0.58%)
Dec 31, 2018 181.00 183.01 180.46 182.68 3,778,055 +2.41(+1.34%)
Dec 28, 2018 183.70 184.08 178.35 180.26 4,988,387 -2.45(-1.34%)
Dec 27, 2018 178.15 182.72 174.45 182.71 4,848,025 +2.19(+1.21%)
Dec 26, 2018 170.43 180.59 170.43 180.53 5,431,032 +11.41(+6.74%)
Dec 24, 2018 167.67 172.34 166.45 169.12 4,494,237 -0.52(-0.31%)
Dec 21, 2018 175.46 179.40 169.46 169.64 8,648,094 -7.28(-4.12%)
Dec 20, 2018 179.72 182.38 174.52 176.92 6,777,297 -4.27(-2.36%)
Dec 19, 2018 184.88 188.19 178.91 181.19 6,299,577 -4.35(-2.34%)
Dec 18, 2018 185.98 188.19 184.08 185.54 4,419,020 +1.12(+0.61%)
Dec 17, 2018 187.37 187.41 182.79 184.42 5,638,440 -4.73(-2.50%)
Dec 14, 2018 190.37 190.99 187.07 189.14 3,925,938 -3.51(-1.82%)
Dec 13, 2018 194.44 195.80 189.12 192.66 5,373,784 -1.29(-0.66%)
Dec 12, 2018 194.11 199.44 193.92 193.95 5,327,570 +2.47(+1.29%)
Dec 11, 2018 194.71 195.02 189.85 191.48 3,646,095 -0.31(-0.16%)
Dec 10, 2018 188.49 192.43 186.89 191.79 4,235,133 +1.51(+0.79%)
Dec 07, 2018 197.33 199.98 188.73 190.28 5,130,488 -6.28(-3.20%)
Dec 06, 2018 188.63 196.93 188.07 196.56 6,670,352 +2.42(+1.25%)
Dec 04, 2018 200.82 202.88 193.30 194.14 6,845,297 -9.07(-4.47%)
Dec 03, 2018 199.49 203.26 199.42 203.21 6,726,018 +8.51(+4.37%)
Nov 30, 2018 190.36 195.28 189.60 194.70 8,204,443 +4.27(+2.24%)
Nov 29, 2018 195.65 195.65 190.09 190.43 5,623,576 -5.44(-2.78%)
Nov 28, 2018 188.82 196.06 187.15 195.87 6,393,521 +9.01(+4.82%)
Nov 27, 2018 184.71 186.93 183.45 186.87 4,326,893 +1.09(+0.59%)
Nov 26, 2018 179.70 186.14 177.86 185.77 6,906,961 +8.96(+5.07%)
Nov 23, 2018 179.03 180.33 176.49 176.82 2,686,070 -4.90(-2.70%)
Nov 21, 2018 181.72 181.72 181.72 0 +0.58(+0.32%)
Nov 20, 2018 176.22 182.82 171.78 181.14 8,149,734 -2.15(-1.17%)
Nov 19, 2018 192.74 193.09 182.58 183.28 4,633,367 -9.45(-4.90%)
Nov 16, 2018 192.70 194.55 191.20 192.74 3,035,642 -1.62(-0.83%)
Nov 15, 2018 190.78 194.78 188.18 194.35 3,535,821 +3.03(+1.58%)
Nov 14, 2018 194.21 195.82 189.41 191.32 3,323,843 -0.57(-0.30%)
Nov 13, 2018 193.45 195.84 191.29 191.89 2,944,331 -0.94(-0.49%)
Nov 12, 2018 198.14 198.75 192.44 192.83 3,618,225 -6.28(-3.15%)
Nov 09, 2018 200.81 201.39 196.98 199.11 3,335,540 -3.14(-1.55%)
Nov 08, 2018 200.79 202.25 199.48 202.25 4,040,011 +0.60(+0.30%)
Nov 07, 2018 195.79 201.78 195.35 201.65 5,082,938 +8.80(+4.56%)
Nov 06, 2018 192.21 194.31 191.27 192.84 3,011,408 +1.13(+0.59%)
Nov 05, 2018 191.92 192.82 188.14 191.71 3,211,980 +0.25(+0.13%)
Nov 02, 2018 192.62 194.62 189.07 191.46 4,400,880 -1.93(-1.00%)
Nov 01, 2018 192.59 193.67 188.83 193.38 4,583,666 +1.97(+1.03%)
Oct 31, 2018 187.13 193.63 187.13 191.41 7,934,451 +9.63(+5.30%)
Oct 30, 2018 186.48 187.50 177.93 181.78 9,539,682 -3.21(-1.73%)
Oct 29, 2018 194.00 195.93 181.69 184.99 6,837,738 -6.25(-3.27%)
Oct 26, 2018 192.89 196.00 189.53 191.24 6,736,863 -6.50(-3.29%)
Oct 25, 2018 190.76 198.60 189.51 197.73 5,099,568 +8.24(+4.35%)
Oct 24, 2018 196.22 197.03 189.19 189.49 4,559,362 -6.53(-3.33%)
Oct 23, 2018 193.17 197.28 190.37 196.02 5,242,776 -2.00(-1.01%)
Oct 22, 2018 197.27 199.73 195.49 198.02 4,177,332 +1.39(+0.71%)
Oct 19, 2018 197.41 200.87 196.57 196.63 4,990,556 -0.54(-0.27%)
Oct 18, 2018 200.41 200.66 195.85 197.17 6,468,839 -3.64(-1.81%)
Oct 17, 2018 201.05 201.41 198.21 200.81 4,576,044 -0.39(-0.19%)
Oct 16, 2018 196.26 201.53 196.12 201.20 4,848,302 +7.22(+3.72%)
Oct 15, 2018 197.27 197.34 193.21 193.98 4,098,685 -3.78(-1.91%)
Oct 12, 2018 194.22 198.35 193.22 197.75 6,361,681 +9.40(+4.99%)
Oct 11, 2018 188.49 193.40 186.80 188.35 9,485,273 -2.11(-1.11%)
Oct 10, 2018 202.70 202.70 189.80 190.46 8,550,468 -12.66(-6.23%)
Oct 09, 2018 201.47 204.31 200.14 203.12 5,844,359 +1.45(+0.72%)
Oct 08, 2018 205.00 205.09 196.81 201.66 5,794,112 -4.84(-2.34%)
Oct 05, 2018 209.59 210.31 205.14 206.51 4,407,799 -2.56(-1.22%)
Oct 04, 2018 214.79 214.87 207.55 209.06 5,856,751 -6.75(-3.13%)
Oct 03, 2018 216.44 216.97 215.25 215.81 2,752,647 +0.73(+0.34%)
Oct 02, 2018 216.17 216.39 213.76 215.08 3,164,608 -1.35(-0.63%)
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.