Skip to main content

MasterCard (NY: MA )

494.76 -6.23 (-1.24%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 339.26 352.67 337.91 352.67 4,296,247 +13.13(+3.87%)
Nov 29, 2022 340.05 341.11 337.18 339.54 1,742,439 -1.44(-0.42%)
Nov 28, 2022 343.05 346.56 339.64 340.98 2,249,738 -6.63(-1.91%)
Nov 25, 2022 345.31 347.72 344.43 347.61 954,399 +2.62(+0.76%)
Nov 23, 2022 341.02 347.13 340.55 344.99 1,957,860 +3.64(+1.07%)
Nov 22, 2022 336.27 341.71 334.03 341.35 2,537,302 +6.64(+1.98%)
Nov 21, 2022 339.41 340.64 334.09 334.71 2,013,127 -5.38(-1.58%)
Nov 18, 2022 342.04 344.98 337.76 340.09 2,771,808 +2.40(+0.71%)
Nov 17, 2022 335.45 338.34 333.47 337.70 2,025,734 -1.47(-0.43%)
Nov 16, 2022 339.57 341.52 336.54 339.17 2,606,836 -0.74(-0.22%)
Nov 15, 2022 342.96 347.54 335.94 339.91 3,014,610 +4.10(+1.22%)
Nov 14, 2022 333.21 340.91 332.50 335.82 2,373,716 +0.08(+0.02%)
Nov 11, 2022 335.45 339.04 332.84 335.74 3,774,272 +2.00(+0.60%)
Nov 10, 2022 327.71 333.87 325.71 333.74 3,288,810 +21.40(+6.85%)
Nov 09, 2022 318.91 320.30 311.85 312.34 3,031,852 -10.00(-3.10%)
Nov 08, 2022 322.81 325.95 318.89 322.34 2,412,472 +0.61(+0.19%)
Nov 07, 2022 319.07 322.39 314.38 321.73 2,771,094 +6.69(+2.12%)
Nov 04, 2022 310.56 319.74 309.96 315.04 3,450,148 +9.10(+2.98%)
Nov 03, 2022 311.82 313.45 305.37 305.93 2,891,223 -10.54(-3.33%)
Nov 02, 2022 327.95 316.28 316.47 3,107,525 -13.23(-4.01%)
Nov 01, 2022 328.74 330.15 323.67 329.70 3,699,126 +4.96(+1.53%)
Oct 31, 2022 325.44 325.99 320.39 324.75 3,191,337 -1.28(-0.39%)
Oct 28, 2022 315.97 328.33 314.49 326.02 3,682,979 +9.99(+3.16%)
Oct 27, 2022 312.87 319.70 310.77 316.03 4,775,608 -0.14(-0.04%)
Oct 26, 2022 309.02 321.05 309.02 316.17 5,406,938 +8.02(+2.60%)
Oct 25, 2022 302.71 308.83 302.66 308.15 3,043,141 +5.75(+1.90%)
Oct 24, 2022 301.33 303.73 297.36 302.40 3,217,739 +3.20(+1.07%)
Oct 21, 2022 291.43 299.54 290.43 299.20 3,637,718 +6.03(+2.06%)
Oct 20, 2022 294.63 299.56 292.52 293.18 2,489,959 -1.46(-0.50%)
Oct 19, 2022 292.37 296.50 291.70 294.64 1,934,655 -2.59(-0.87%)
Oct 18, 2022 300.00 300.52 293.45 297.24 3,128,551 +5.28(+1.81%)
Oct 17, 2022 292.33 295.60 288.29 291.95 3,453,598 +6.28(+2.20%)
Oct 14, 2022 292.76 295.50 284.83 285.67 3,139,206 -5.21(-1.79%)
Oct 13, 2022 274.38 292.34 273.97 290.88 3,358,186 +10.47(+3.73%)
Oct 12, 2022 283.54 284.48 280.25 280.41 2,674,051 -2.64(-0.93%)
Oct 11, 2022 286.80 287.35 281.44 283.06 3,592,577 -5.67(-1.96%)
Oct 10, 2022 293.93 294.14 286.51 288.73 1,802,340 -3.16(-1.08%)
Oct 07, 2022 293.56 294.08 289.92 291.88 2,234,263 -4.22(-1.42%)
Oct 06, 2022 299.41 301.86 295.73 296.10 2,520,208 -4.43(-1.48%)
Oct 05, 2022 294.39 302.90 293.67 300.53 2,880,002 +2.89(+0.97%)
Oct 04, 2022 292.62 300.30 292.41 297.64 3,997,428 +10.66(+3.71%)
Oct 03, 2022 284.38 289.22 281.48 286.98 5,349,813 +6.07(+2.16%)
Sep 30, 2022 283.40 287.25 280.91 280.91 3,850,676 -2.40(-0.85%)
Sep 29, 2022 284.87 288.55 281.41 283.31 3,481,467 -3.37(-1.18%)
Sep 28, 2022 281.67 289.45 278.29 286.68 5,680,140 +3.66(+1.29%)
Sep 27, 2022 291.91 294.31 281.37 283.02 4,123,093 -3.59(-1.25%)
Sep 26, 2022 286.55 291.78 285.63 286.61 3,679,893 -3.43(-1.18%)
Sep 23, 2022 289.60 291.02 286.74 290.04 3,285,485 -4.72(-1.60%)
Sep 22, 2022 299.30 299.43 293.01 294.76 3,215,039 -6.06(-2.02%)
Sep 21, 2022 310.69 311.18 300.55 300.83 2,394,884 -8.67(-2.80%)
Sep 20, 2022 307.41 310.58 305.71 309.49 2,803,676 -0.75(-0.24%)
Sep 19, 2022 308.19 311.64 306.51 310.24 2,422,035 -1.09(-0.35%)
Sep 16, 2022 309.08 311.82 305.38 311.33 3,695,430 -1.81(-0.58%)
Sep 15, 2022 319.69 322.01 311.37 313.14 2,517,122 -8.78(-2.73%)
Sep 14, 2022 323.10 324.52 319.45 321.92 2,690,384 +0.41(+0.13%)
Sep 13, 2022 326.02 328.78 320.67 321.51 2,345,092 -12.82(-3.84%)
Sep 12, 2022 334.01 335.39 331.89 334.34 2,123,341 +2.54(+0.77%)
Sep 09, 2022 326.55 332.95 326.17 331.80 1,840,928 +5.71(+1.75%)
Sep 08, 2022 320.62 326.31 319.58 326.09 2,139,791 +1.43(+0.44%)
Sep 07, 2022 320.17 325.23 318.17 324.66 2,022,744 +4.49(+1.40%)
Sep 06, 2022 318.61 323.04 316.69 320.17 2,068,380 +1.50(+0.47%)
Sep 02, 2022 325.44 325.69 316.66 318.67 1,960,456 -2.66(-0.83%)
Sep 01, 2022 319.90 321.68 315.36 321.33 2,523,807 +0.87(+0.27%)
Aug 31, 2022 324.33 327.18 320.37 320.46 3,168,153 -3.40(-1.05%)
Aug 30, 2022 327.01 328.95 321.64 323.86 2,650,948 -1.52(-0.47%)
Aug 29, 2022 326.01 328.80 323.82 325.38 2,336,458 -2.58(-0.79%)
Aug 26, 2022 340.89 341.47 327.87 327.96 1,948,548 -12.56(-3.69%)
Aug 25, 2022 335.90 340.97 333.25 340.51 2,255,748 +4.90(+1.46%)
Aug 24, 2022 336.08 338.16 334.27 335.61 2,245,312 -1.17(-0.35%)
Aug 23, 2022 338.56 341.04 335.28 336.78 2,267,910 -4.56(-1.34%)
Aug 22, 2022 345.78 346.77 340.13 341.34 2,340,571 -8.66(-2.48%)
Aug 19, 2022 352.33 352.47 349.30 350.01 1,761,995 -3.04(-0.86%)
Aug 18, 2022 350.05 355.18 349.31 353.05 1,958,436 +2.01(+0.57%)
Aug 17, 2022 349.24 352.65 347.51 351.04 2,469,643 -3.87(-1.09%)
Aug 16, 2022 350.00 355.66 348.84 354.92 2,478,694 -0.69(-0.19%)
Aug 15, 2022 348.08 357.58 346.59 355.61 2,556,382 +5.61(+1.60%)
Aug 12, 2022 350.46 351.16 346.03 350.00 2,545,032 +3.65(+1.05%)
Aug 11, 2022 351.56 351.56 346.12 346.35 2,641,292 -2.77(-0.79%)
Aug 10, 2022 350.07 350.27 346.82 349.12 2,503,230 +6.76(+1.97%)
Aug 09, 2022 346.17 346.88 341.19 342.36 2,497,589 -5.55(-1.60%)
Aug 08, 2022 354.67 354.67 345.67 347.91 2,507,857 -5.28(-1.50%)
Aug 05, 2022 346.17 353.51 346.17 353.20 1,871,243 +1.42(+0.40%)
Aug 04, 2022 350.39 354.28 345.43 351.78 2,368,116 +1.92(+0.55%)
Aug 03, 2022 345.78 352.18 344.34 349.86 2,956,948 +5.06(+1.47%)
Aug 02, 2022 342.89 346.92 339.83 344.80 2,913,561 -1.51(-0.44%)
Aug 01, 2022 343.62 350.56 341.49 346.31 2,317,372 -3.21(-0.92%)
Jul 29, 2022 349.86 352.50 345.74 349.52 3,215,650 +1.32(+0.38%)
Jul 28, 2022 343.80 348.99 336.51 348.20 3,679,806 +9.07(+2.67%)
Jul 27, 2022 338.87 344.71 327.25 339.13 4,636,705 +1.97(+0.58%)
Jul 26, 2022 338.52 340.47 335.21 337.16 2,281,055 -2.90(-0.85%)
Jul 25, 2022 340.30 341.37 336.01 340.06 2,206,158 +0.33(+0.10%)
Jul 22, 2022 344.67 346.86 336.29 339.73 2,280,480 -3.00(-0.88%)
Jul 21, 2022 337.75 343.04 335.96 342.74 2,257,975 +5.58(+1.66%)
Jul 20, 2022 336.27 339.17 332.23 337.15 2,594,557 +0.88(+0.26%)
Jul 19, 2022 327.78 337.88 327.78 336.27 2,722,219 +9.26(+2.83%)
Jul 18, 2022 331.45 333.44 325.81 327.02 2,498,636 -1.54(-0.47%)
Jul 15, 2022 329.61 331.52 325.78 328.56 3,428,842 +7.45(+2.32%)
Jul 14, 2022 312.35 323.63 311.59 321.11 2,777,411 +1.64(+0.51%)
Jul 13, 2022 312.14 321.01 310.02 319.47 2,472,480 +0.50(+0.16%)
Jul 12, 2022 316.35 323.41 316.35 318.97 2,795,670 -1.31(-0.41%)
Jul 11, 2022 315.53 322.29 315.30 320.28 2,099,136 +1.12(+0.35%)
Jul 08, 2022 318.89 321.06 315.50 319.16 1,682,350 -1.00(-0.31%)
Jul 07, 2022 318.46 320.94 315.67 320.16 2,264,238 +4.34(+1.37%)
Jul 06, 2022 314.67 317.99 311.44 315.82 2,249,744 +0.90(+0.28%)
Jul 05, 2022 308.83 315.96 305.25 314.93 2,141,256 +1.01(+0.32%)
Jul 01, 2022 309.84 314.61 307.08 313.92 2,326,144 +2.72(+0.88%)
Jun 30, 2022 311.02 313.97 305.49 311.20 3,458,580 -7.01(-2.20%)
Jun 29, 2022 314.78 321.68 314.09 318.21 3,831,456 +4.24(+1.35%)
Jun 28, 2022 328.18 332.57 313.80 313.97 3,440,947 -10.40(-3.21%)
Jun 27, 2022 327.46 327.46 322.68 324.37 2,849,513 -1.65(-0.51%)
Jun 24, 2022 314.89 326.32 314.89 326.01 4,378,337 +13.55(+4.34%)
Jun 23, 2022 314.57 315.64 309.28 312.46 2,420,159 +0.60(+0.19%)
Jun 22, 2022 309.21 314.71 307.13 311.86 2,708,282 -1.23(-0.39%)
Jun 21, 2022 311.76 315.88 310.61 313.09 3,237,772 +6.62(+2.16%)
Jun 17, 2022 302.83 309.87 299.53 306.47 6,330,649 +1.88(+0.62%)
Jun 16, 2022 311.80 312.15 300.94 304.59 4,590,666 -16.38(-5.10%)
Jun 15, 2022 322.97 326.14 315.09 320.97 2,390,329 +3.21(+1.01%)
Jun 14, 2022 315.75 319.60 315.32 317.77 2,826,759 +2.37(+0.75%)
Jun 13, 2022 317.63 326.41 313.61 315.40 4,891,336 -14.81(-4.48%)
Jun 10, 2022 336.70 339.64 330.06 330.21 3,347,984 -14.06(-4.08%)
Jun 09, 2022 354.88 357.29 344.20 344.26 2,281,890 -13.15(-3.68%)
Jun 08, 2022 360.05 362.14 356.08 357.41 1,733,148 -1.67(-0.46%)
Jun 07, 2022 352.08 359.53 352.08 359.08 2,187,572 +3.83(+1.08%)
Jun 06, 2022 357.09 363.31 353.66 355.25 2,226,375 +2.29(+0.65%)
Jun 03, 2022 354.60 356.05 350.94 352.96 2,105,134 -5.19(-1.45%)
Jun 02, 2022 355.60 360.10 352.90 358.15 2,518,324 +5.94(+1.69%)
Jun 01, 2022 353.34 359.49 350.04 352.21 2,220,110 -0.80(-0.23%)
May 31, 2022 348.30 356.07 346.37 353.01 3,926,846 +0.09(+0.03%)
May 27, 2022 348.59 352.93 347.33 352.92 2,695,517 +7.78(+2.26%)
May 26, 2022 343.28 348.45 341.31 345.14 2,855,075 +5.06(+1.49%)
May 25, 2022 335.96 343.02 334.61 340.08 3,074,624 +4.02(+1.19%)
May 24, 2022 339.22 339.33 331.42 336.07 2,596,203 -7.64(-2.22%)
May 23, 2022 334.43 346.53 334.36 343.70 3,466,128 +12.08(+3.64%)
May 20, 2022 331.14 335.00 323.24 331.62 3,472,173 +3.91(+1.19%)
May 19, 2022 325.52 331.65 320.03 327.71 4,440,857 -3.63(-1.10%)
May 18, 2022 329.09 336.96 329.03 331.34 4,583,220 -2.92(-0.87%)
May 17, 2022 335.49 336.55 328.02 334.26 2,840,636 +9.01(+2.77%)
May 16, 2022 324.08 329.02 320.62 325.25 2,091,468 -3.03(-0.92%)
May 13, 2022 323.22 330.68 321.66 328.28 3,585,228 +11.40(+3.60%)
May 12, 2022 317.40 321.17 308.52 316.88 3,944,049 -4.57(-1.42%)
May 11, 2022 321.06 326.39 314.23 321.45 4,322,531 +0.53(+0.17%)
May 10, 2022 327.80 329.15 318.67 320.91 5,072,308 -2.62(-0.81%)
May 09, 2022 336.37 337.74 320.48 323.54 5,856,458 -18.87(-5.51%)
May 06, 2022 341.55 346.49 336.15 342.41 3,685,396 -6.17(-1.77%)
May 05, 2022 357.19 362.78 344.53 348.57 3,494,998 -14.94(-4.11%)
May 04, 2022 354.49 364.23 348.86 363.52 3,392,540 +10.58(+3.00%)
May 03, 2022 356.68 358.51 348.64 352.93 2,721,811 -1.23(-0.35%)
May 02, 2022 358.07 359.98 345.83 354.17 3,957,592 -4.28(-1.19%)
Apr 29, 2022 367.00 372.00 356.84 358.45 4,824,519 -15.24(-4.08%)
Apr 28, 2022 364.12 376.79 363.79 373.69 6,937,773 +17.02(+4.77%)
Apr 27, 2022 352.15 368.67 351.17 356.66 5,779,163 +17.22(+5.07%)
Apr 26, 2022 343.22 345.31 338.92 339.44 3,158,736 -10.35(-2.96%)
Apr 25, 2022 344.54 350.24 342.44 349.79 3,426,963 +3.37(+0.97%)
Apr 22, 2022 355.61 357.18 345.85 346.41 3,009,669 -13.08(-3.64%)
Apr 21, 2022 364.46 370.13 358.53 359.49 3,653,690 -0.84(-0.23%)
Apr 20, 2022 361.68 366.84 358.93 360.33 3,423,718 +1.40(+0.39%)
Apr 19, 2022 351.97 359.72 351.24 358.93 3,040,432 +6.97(+1.98%)
Apr 18, 2022 349.19 355.86 348.43 351.96 1,897,107 -1.01(-0.29%)
Apr 14, 2022 352.33 358.02 352.03 352.96 3,405,282 +2.64(+0.75%)
Apr 13, 2022 339.74 352.15 338.22 350.32 3,089,806 +9.21(+2.70%)
Apr 12, 2022 345.25 349.67 339.80 341.11 4,094,257 -1.55(-0.45%)
Apr 11, 2022 345.88 346.73 341.12 342.65 1,832,792 -4.83(-1.39%)
Apr 08, 2022 342.59 351.06 340.95 347.49 2,265,862 +2.68(+0.78%)
Apr 07, 2022 346.41 348.11 341.11 344.81 2,886,616 -3.46(-0.99%)
Apr 06, 2022 351.14 351.75 344.36 348.27 3,923,097 -9.62(-2.69%)
Apr 05, 2022 357.88 362.14 356.52 357.89 2,249,429 -3.54(-0.98%)
Apr 04, 2022 358.81 364.24 357.73 361.43 3,073,302 +2.90(+0.81%)
Apr 01, 2022 353.85 362.39 352.82 358.53 3,864,649 +6.49(+1.84%)
Mar 31, 2022 354.21 358.68 352.02 352.04 4,157,909 -4.79(-1.34%)
Mar 30, 2022 358.57 362.78 354.25 356.83 2,653,884 -5.23(-1.44%)
Mar 29, 2022 353.36 365.22 351.76 362.06 5,687,533 +16.81(+4.87%)
Mar 28, 2022 343.30 345.32 338.39 345.25 3,182,002 +1.45(+0.42%)
Mar 25, 2022 345.18 346.29 340.49 343.81 2,207,384 -0.32(-0.09%)
Mar 24, 2022 337.14 344.23 335.61 344.13 2,520,562 +7.06(+2.10%)
Mar 23, 2022 338.27 341.55 336.64 337.07 2,566,192 -7.24(-2.10%)
Mar 22, 2022 341.60 348.64 340.35 344.31 4,740,839 +3.89(+1.14%)
Mar 21, 2022 340.85 344.77 337.37 340.42 6,145,676 -4.44(-1.29%)
Mar 18, 2022 341.52 347.47 337.37 344.86 6,893,824 +3.60(+1.05%)
Mar 17, 2022 336.50 341.70 334.67 341.26 3,293,253 +1.73(+0.51%)
Mar 16, 2022 336.88 345.70 331.65 339.53 4,406,539 +9.53(+2.89%)
Mar 15, 2022 327.45 333.32 326.26 330.00 3,794,551 +6.31(+1.95%)
Mar 14, 2022 324.18 331.85 322.37 323.68 4,185,294 +3.74(+1.17%)
Mar 11, 2022 325.10 326.02 319.19 319.94 3,033,087 +0.20(+0.06%)
Mar 10, 2022 317.13 321.25 314.97 319.74 3,828,051 -3.49(-1.08%)
Mar 09, 2022 318.32 324.53 316.31 323.23 4,076,766 +13.59(+4.39%)
Mar 08, 2022 306.74 319.88 301.04 309.63 5,124,114 +1.39(+0.45%)
Mar 07, 2022 324.66 324.87 307.45 308.25 6,976,832 -17.57(-5.39%)
Mar 04, 2022 331.87 333.77 319.16 325.82 4,742,275 -10.08(-3.00%)
Mar 03, 2022 342.44 344.28 335.61 335.90 4,032,495 -3.05(-0.90%)
Mar 02, 2022 337.84 343.12 333.63 338.95 5,073,578 -0.38(-0.11%)
Mar 01, 2022 352.50 356.18 336.12 339.33 5,974,017 -16.10(-4.53%)
Feb 28, 2022 356.78 359.90 350.34 355.43 5,026,103 -8.15(-2.24%)
Feb 25, 2022 361.73 367.02 358.79 363.58 3,875,855 -0.28(-0.08%)
Feb 24, 2022 340.77 365.00 336.22 363.86 7,537,055 +8.03(+2.26%)
Feb 23, 2022 366.41 367.98 354.75 355.83 3,859,560 -6.95(-1.92%)
Feb 22, 2022 359.55 368.73 358.36 362.79 3,956,561 -1.63(-0.45%)
Feb 18, 2022 364.42 0 -3.69(-1.00%)
Feb 17, 2022 372.94 375.59 366.61 368.12 4,032,492 -9.09(-2.41%)
Feb 16, 2022 374.28 379.25 371.15 377.21 3,476,324 +1.37(+0.36%)
Feb 15, 2022 368.98 377.35 367.82 375.84 5,888,466 +7.27(+1.97%)
Feb 14, 2022 363.31 371.65 361.28 368.57 3,734,164 +4.32(+1.19%)
Feb 11, 2022 372.21 375.21 362.15 364.25 4,411,489 -4.55(-1.23%)
Feb 10, 2022 366.17 374.32 365.02 368.80 4,054,775 -6.88(-1.83%)
Feb 09, 2022 379.84 382.65 374.91 375.67 5,580,598 +6.90(+1.87%)
Feb 08, 2022 371.90 374.10 365.00 368.78 5,912,749 -1.73(-0.47%)
Feb 07, 2022 376.49 376.69 367.73 370.51 4,842,511 -5.98(-1.59%)
Feb 04, 2022 381.78 382.35 370.79 376.49 6,137,060 -7.75(-2.02%)
Feb 03, 2022 382.74 387.07 384.24 4,272,624 -6.58(-1.68%)
Feb 02, 2022 383.47 393.94 377.03 390.82 6,205,847 +4.62(+1.20%)
Feb 01, 2022 380.00 389.59 376.71 386.20 5,926,188 +5.59(+1.47%)
Jan 31, 2022 373.02 380.77 380.61 6,440,464 +3.81(+1.01%)
Jan 28, 2022 353.69 376.99 350.07 376.80 8,947,108 +31.50(+9.12%)
Jan 27, 2022 343.87 354.26 329.33 345.29 8,543,793 +5.78(+1.70%)
Jan 26, 2022 338.23 349.46 337.31 339.51 7,549,815 +5.81(+1.74%)
Jan 25, 2022 338.19 341.86 328.41 333.70 7,099,431 -10.50(-3.05%)
Jan 24, 2022 337.45 344.87 325.65 344.20 7,586,111 -5.57(-1.59%)
Jan 21, 2022 357.08 362.63 348.82 349.77 4,941,172 -8.79(-2.45%)
Jan 20, 2022 356.42 367.50 356.27 358.56 5,119,300 +3.22(+0.91%)
Jan 19, 2022 357.00 363.78 354.34 355.34 4,532,101 -5.49(-1.52%)
Jan 18, 2022 365.25 366.58 359.74 360.83 5,008,748 -5.75(-1.57%)
Jan 14, 2022 366.58 0 +2.58(+0.71%)
Jan 13, 2022 363.10 372.04 362.38 364.00 3,950,680 +2.18(+0.60%)
Jan 12, 2022 363.43 366.56 361.59 361.82 5,870,557 +1.00(+0.28%)
Jan 11, 2022 358.10 362.56 350.77 360.82 4,193,861 +2.34(+0.65%)
Jan 10, 2022 365.37 365.37 343.56 358.47 6,100,474 -5.65(-1.55%)
Jan 07, 2022 360.92 366.24 358.67 364.13 4,620,227 -0.34(-0.09%)
Jan 06, 2022 363.18 368.62 361.02 364.47 4,852,416 -3.36(-0.91%)
Jan 05, 2022 367.93 376.29 366.46 367.83 6,072,899 -1.47(-0.40%)
Jan 04, 2022 365.95 376.19 365.61 369.30 6,966,404 +4.37(+1.20%)
Jan 03, 2022 353.95 366.28 353.42 364.93 4,785,937 +11.44(+3.24%)
Dec 31, 2021 352.14 357.48 350.99 353.49 2,016,730 -1.64(-0.46%)
Dec 30, 2021 356.12 358.73 353.28 355.13 1,583,214 -0.30(-0.08%)
Dec 29, 2021 355.91 357.26 354.34 355.43 1,560,559 +0.50(+0.14%)
Dec 28, 2021 352.97 358.23 352.59 354.92 1,951,767 +0.46(+0.13%)
Dec 27, 2021 354.16 355.22 349.82 354.46 2,721,248 -0.26(-0.07%)
Dec 23, 2021 351.74 356.59 349.24 354.73 2,670,332 +3.05(+0.87%)
Dec 22, 2021 340.95 352.80 340.95 351.68 3,512,980 +6.63(+1.92%)
Dec 21, 2021 334.81 346.29 333.86 345.05 3,156,345 +13.50(+4.07%)
Dec 20, 2021 335.70 337.95 330.77 331.55 5,095,802 -12.09(-3.52%)
Dec 17, 2021 343.52 347.06 338.54 343.64 5,996,160 -3.55(-1.02%)
Dec 16, 2021 345.99 348.03 339.52 347.19 5,456,841 +6.46(+1.90%)
Dec 15, 2021 334.48 340.96 330.28 340.73 4,998,939 +5.70(+1.70%)
Dec 14, 2021 339.71 342.56 332.38 335.02 4,591,697 -4.68(-1.38%)
Dec 13, 2021 343.52 343.86 334.81 339.70 4,426,709 -4.54(-1.32%)
Dec 10, 2021 341.37 344.56 339.23 344.24 3,462,110 +5.31(+1.57%)
Dec 09, 2021 334.53 340.91 333.51 338.93 3,443,780 +2.14(+0.64%)
Dec 08, 2021 333.72 338.44 328.68 336.78 4,295,662 +2.78(+0.83%)
Dec 07, 2021 331.82 336.86 331.82 334.00 5,019,912 +6.08(+1.85%)
Dec 06, 2021 319.48 331.29 316.77 327.92 6,153,597 +11.04(+3.48%)
Dec 03, 2021 315.04 317.45 308.90 316.88 4,811,046 +1.88(+0.60%)
Dec 02, 2021 304.56 316.97 303.97 315.00 6,821,007 +12.16(+4.02%)
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.