Skip to main content

MasterCard (NY: MA )

494.76 -6.23 (-1.24%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

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.