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 (%)
Feb 26, 2021 350.01 352.28 340.25 346.85 4,966,701 -0.71(-0.20%)
Feb 25, 2021 357.35 360.05 345.24 347.55 5,311,400 -12.50(-3.47%)
Feb 24, 2021 345.89 361.49 343.63 360.05 7,617,131 +16.57(+4.82%)
Feb 23, 2021 333.91 347.27 331.71 343.48 6,454,329 +9.57(+2.86%)
Feb 22, 2021 323.47 337.31 322.26 333.92 5,037,316 +7.34(+2.25%)
Feb 19, 2021 331.74 332.29 324.45 326.58 4,178,399 -5.19(-1.56%)
Feb 18, 2021 327.87 333.22 326.24 331.76 2,442,072 +1.11(+0.33%)
Feb 17, 2021 332.33 333.64 329.19 330.65 2,312,817 -3.80(-1.14%)
Feb 16, 2021 336.41 337.19 331.38 334.46 2,975,846 +0.21(+0.06%)
Feb 12, 2021 334.57 336.33 330.04 334.25 3,086,284 -1.83(-0.55%)
Feb 11, 2021 338.66 342.67 333.52 336.08 5,212,554 +8.49(+2.59%)
Feb 10, 2021 328.37 328.83 325.67 327.60 4,321,835 +0.75(+0.23%)
Feb 09, 2021 329.30 329.57 323.47 326.84 3,053,277 -3.52(-1.06%)
Feb 08, 2021 333.27 334.73 328.89 330.36 2,705,877 -1.69(-0.51%)
Feb 05, 2021 335.74 337.51 330.71 332.05 3,024,562 -2.04(-0.61%)
Feb 04, 2021 328.73 336.46 328.43 334.08 4,629,076 +7.85(+2.41%)
Feb 03, 2021 327.23 329.35 324.52 326.23 4,111,211 -1.52(-0.46%)
Feb 02, 2021 317.05 329.51 317.05 327.75 5,799,504 +12.56(+3.98%)
Feb 01, 2021 314.56 317.12 311.29 315.20 5,029,546 +5.17(+1.67%)
Jan 29, 2021 317.39 319.23 306.20 310.03 7,781,104 -7.83(-2.46%)
Jan 28, 2021 320.62 322.49 315.61 317.86 7,044,787 +8.62(+2.79%)
Jan 27, 2021 314.02 316.61 306.92 309.25 7,597,392 -11.97(-3.73%)
Jan 26, 2021 323.47 324.00 319.37 321.21 3,571,514 -1.46(-0.45%)
Jan 25, 2021 321.03 323.42 310.95 322.68 6,383,528 +0.20(+0.06%)
Jan 22, 2021 323.85 328.52 322.40 322.48 3,924,167 -5.34(-1.63%)
Jan 21, 2021 327.79 330.19 325.18 327.82 3,555,187 -0.46(-0.14%)
Jan 20, 2021 323.46 331.24 322.62 328.28 5,182,059 +8.79(+2.75%)
Jan 19, 2021 320.52 322.62 318.23 319.49 4,704,572 +2.63(+0.83%)
Jan 15, 2021 321.06 323.17 315.51 316.86 8,071,247 -3.60(-1.12%)
Jan 14, 2021 341.79 342.66 320.22 320.46 8,875,832 -19.02(-5.60%)
Jan 13, 2021 342.69 342.84 337.42 339.48 4,209,036 +3.34(+0.99%)
Jan 12, 2021 340.21 341.11 329.38 336.13 4,955,034 -5.18(-1.52%)
Jan 11, 2021 345.14 346.43 340.91 341.31 2,451,518 -5.54(-1.60%)
Jan 08, 2021 344.41 347.95 342.57 346.85 3,439,576 +3.91(+1.14%)
Jan 07, 2021 342.04 345.40 341.49 342.94 3,161,790 +2.70(+0.79%)
Jan 06, 2021 343.05 346.58 337.31 340.24 4,052,050 +0.13(+0.04%)
Jan 05, 2021 341.46 345.57 338.17 340.11 3,054,069 -3.98(-1.16%)
Jan 04, 2021 350.47 350.60 340.05 344.10 4,737,131 -5.34(-1.53%)
Dec 31, 2020 349.43 349.43 349.43 4,290,489 +1.36(+0.39%)
Dec 30, 2020 341.35 350.29 339.91 348.07 4,290,489 +8.70(+2.56%)
Dec 29, 2020 340.46 341.42 337.51 339.37 2,883,344 +2.14(+0.64%)
Dec 28, 2020 330.75 338.32 329.79 337.23 3,521,884 +8.29(+2.52%)
Dec 24, 2020 323.69 329.30 323.40 328.93 1,337,021 +6.63(+2.06%)
Dec 23, 2020 327.10 328.16 322.11 322.31 2,817,819 -2.95(-0.91%)
Dec 22, 2020 327.13 328.17 324.62 325.25 2,454,700 -2.08(-0.64%)
Dec 21, 2020 326.20 329.08 320.36 327.34 3,720,191 -5.84(-1.75%)
Dec 18, 2020 329.43 334.42 327.32 333.17 8,625,112 +3.36(+1.02%)
Dec 17, 2020 327.50 331.21 326.39 329.81 2,783,178 +4.70(+1.45%)
Dec 16, 2020 326.94 326.98 322.32 325.12 3,465,817 -1.52(-0.46%)
Dec 15, 2020 326.15 328.17 320.73 326.63 3,171,314 +2.45(+0.75%)
Dec 14, 2020 322.08 331.62 320.70 324.19 3,628,742 +3.65(+1.14%)
Dec 11, 2020 320.21 324.59 318.68 320.53 4,267,866 -4.01(-1.24%)
Dec 10, 2020 327.61 328.48 324.22 324.55 3,580,848 -5.22(-1.58%)
Dec 09, 2020 333.25 334.52 327.65 329.76 3,025,098 -3.86(-1.16%)
Dec 08, 2020 331.17 335.62 329.62 333.62 2,271,404 -0.17(-0.05%)
Dec 07, 2020 336.14 340.67 332.90 333.79 2,440,440 -3.32(-0.98%)
Dec 04, 2020 329.83 337.11 328.74 337.11 4,416,492 +9.02(+2.75%)
Dec 03, 2020 331.44 335.12 327.09 328.09 3,145,752 -4.97(-1.49%)
Dec 02, 2020 329.70 333.08 326.98 333.06 3,035,922 +1.31(+0.40%)
Dec 01, 2020 332.53 335.42 330.52 331.75 4,300,910 +2.32(+0.70%)
Nov 30, 2020 330.56 330.94 323.24 329.43 4,366,754 -2.51(-0.75%)
Nov 27, 2020 335.62 335.67 330.51 331.94 1,432,326 -2.20(-0.66%)
Nov 25, 2020 336.48 336.48 332.20 334.14 2,589,566 -1.05(-0.31%)
Nov 24, 2020 329.82 336.87 327.08 335.19 3,605,567 +10.13(+3.12%)
Nov 23, 2020 319.35 326.19 317.55 325.06 3,288,181 +8.85(+2.80%)
Nov 20, 2020 327.74 328.11 316.21 316.21 4,233,851 -10.65(-3.26%)
Nov 19, 2020 328.43 332.03 324.45 326.86 2,776,534 -2.02(-0.61%)
Nov 18, 2020 329.45 333.78 327.82 328.87 3,271,609 -0.55(-0.17%)
Nov 17, 2020 326.16 330.67 323.76 329.42 3,486,016 +1.03(+0.31%)
Nov 16, 2020 334.61 335.44 326.16 328.39 3,383,786 +0.41(+0.13%)
Nov 13, 2020 323.35 329.04 320.45 327.98 2,445,332 +6.60(+2.05%)
Nov 12, 2020 322.14 326.08 319.44 321.38 3,276,650 -4.01(-1.23%)
Nov 11, 2020 330.31 330.60 324.11 325.40 3,033,189 -2.34(-0.71%)
Nov 10, 2020 332.84 338.59 326.43 327.74 5,441,789 -9.57(-2.84%)
Nov 09, 2020 339.20 349.49 333.73 337.31 11,167,697 +30.27(+9.86%)
Nov 06, 2020 309.33 309.83 303.57 307.04 3,042,493 -2.83(-0.91%)
Nov 05, 2020 308.51 312.63 306.98 309.87 3,873,027 +9.13(+3.04%)
Nov 04, 2020 298.67 306.14 295.88 300.74 4,890,765 +11.56(+4.00%)
Nov 03, 2020 288.26 294.02 285.64 289.18 4,184,282 +5.31(+1.87%)
Nov 02, 2020 288.05 288.64 282.06 283.87 5,204,359 +1.30(+0.46%)
Oct 30, 2020 283.75 285.71 275.29 282.57 7,041,606 -4.44(-1.55%)
Oct 29, 2020 287.03 289.09 281.50 287.01 9,787,066 +1.76(+0.62%)
Oct 28, 2020 295.35 295.65 282.53 285.25 11,761,513 -25.19(-8.11%)
Oct 27, 2020 312.19 312.83 305.79 310.44 4,406,732 -0.93(-0.30%)
Oct 26, 2020 319.55 320.36 307.62 311.37 5,283,897 -11.31(-3.50%)
Oct 23, 2020 328.63 328.63 321.40 322.68 3,008,681 -3.91(-1.20%)
Oct 22, 2020 326.36 328.32 322.32 326.58 2,304,628 +0.18(+0.05%)
Oct 21, 2020 325.50 329.25 324.33 326.41 2,780,802 +1.66(+0.51%)
Oct 20, 2020 326.04 329.72 324.70 324.74 2,737,241 +0.05(+0.02%)
Oct 19, 2020 332.97 334.12 323.48 324.69 2,999,443 -7.57(-2.28%)
Oct 16, 2020 332.85 337.72 332.10 332.26 3,397,765 +0.81(+0.24%)
Oct 15, 2020 331.19 332.47 325.82 331.45 3,807,451 -4.04(-1.21%)
Oct 14, 2020 338.49 339.89 334.01 335.49 2,282,633 -3.07(-0.91%)
Oct 13, 2020 344.04 344.11 337.76 338.57 2,577,566 -6.07(-1.76%)
Oct 12, 2020 347.53 347.53 343.44 344.64 3,006,361 -0.34(-0.10%)
Oct 09, 2020 340.67 345.93 339.70 344.98 3,183,662 +7.09(+2.10%)
Oct 08, 2020 337.75 340.38 337.00 337.89 2,034,418 +1.62(+0.48%)
Oct 07, 2020 334.20 337.01 332.79 336.27 3,137,801 +6.33(+1.92%)
Oct 06, 2020 334.48 338.68 328.76 329.95 2,610,543 -5.69(-1.70%)
Oct 05, 2020 334.10 335.64 331.45 335.64 2,128,730 +4.32(+1.30%)
Oct 02, 2020 330.77 335.01 328.56 331.32 2,234,339 -4.44(-1.32%)
Oct 01, 2020 334.65 339.01 332.74 335.76 2,560,093 +5.08(+1.54%)
Sep 30, 2020 329.24 336.03 328.96 330.67 3,359,807 +1.90(+0.58%)
Sep 29, 2020 330.89 333.17 328.37 328.77 2,740,515 -2.11(-0.64%)
Sep 28, 2020 329.15 333.02 328.37 330.89 3,193,179 +6.46(+1.99%)
Sep 25, 2020 318.43 326.09 314.96 324.42 3,147,383 +3.49(+1.09%)
Sep 24, 2020 316.03 323.45 314.06 320.93 3,789,373 +3.60(+1.13%)
Sep 23, 2020 327.42 327.74 316.30 317.33 2,958,921 -10.54(-3.21%)
Sep 22, 2020 322.20 328.58 317.90 327.88 3,451,663 +7.29(+2.28%)
Sep 21, 2020 322.17 324.32 313.70 320.58 4,565,830 -7.25(-2.21%)
Sep 18, 2020 330.71 333.57 325.98 327.83 4,096,834 -4.08(-1.23%)
Sep 17, 2020 329.67 336.10 328.55 331.90 3,797,316 -2.37(-0.71%)
Sep 16, 2020 333.71 338.37 332.26 334.27 3,118,161 +2.65(+0.80%)
Sep 15, 2020 335.14 336.30 331.02 331.62 2,450,143 +0.53(+0.16%)
Sep 14, 2020 327.54 332.46 326.61 331.09 3,493,763 +8.26(+2.56%)
Sep 11, 2020 327.29 327.29 320.05 322.83 2,986,823 -2.67(-0.82%)
Sep 10, 2020 334.91 337.48 323.80 325.50 2,910,297 -6.61(-1.99%)
Sep 09, 2020 329.91 335.16 325.00 332.11 3,420,524 +9.54(+2.96%)
Sep 08, 2020 321.47 328.27 319.65 322.57 4,525,774 -5.02(-1.53%)
Sep 04, 2020 335.39 339.30 319.31 327.58 6,720,403 -8.63(-2.57%)
Sep 03, 2020 350.52 350.98 333.69 336.22 6,439,096 -16.49(-4.67%)
Sep 02, 2020 349.47 353.58 348.38 352.70 4,220,680 +3.72(+1.06%)
Sep 01, 2020 349.78 351.47 345.72 348.99 4,509,652 -1.26(-0.36%)
Aug 31, 2020 358.50 358.50 349.76 350.25 4,037,377 -7.75(-2.17%)
Aug 28, 2020 349.55 359.11 348.26 358.00 3,625,074 +9.89(+2.84%)
Aug 27, 2020 343.93 350.06 342.81 348.11 3,897,822 +4.87(+1.42%)
Aug 26, 2020 340.28 344.48 337.84 343.24 3,590,900 +3.29(+0.97%)
Aug 25, 2020 337.07 340.73 335.72 339.95 2,927,766 +3.93(+1.17%)
Aug 24, 2020 331.84 336.21 331.24 336.02 2,815,854 +6.40(+1.94%)
Aug 21, 2020 330.51 331.29 328.52 329.63 2,741,790 -0.22(-0.07%)
Aug 20, 2020 322.87 330.51 322.87 329.84 3,033,462 +4.81(+1.48%)
Aug 19, 2020 322.72 327.04 322.68 325.03 3,498,103 +1.37(+0.42%)
Aug 18, 2020 322.88 324.05 319.11 323.66 3,090,557 +0.75(+0.23%)
Aug 17, 2020 319.75 323.89 319.43 322.91 2,969,747 +3.35(+1.05%)
Aug 14, 2020 318.45 320.38 317.61 319.55 1,477,662 +0.60(+0.19%)
Aug 13, 2020 318.70 322.52 318.40 318.96 2,584,146 -1.41(-0.44%)
Aug 12, 2020 321.37 324.05 318.97 320.37 3,197,097 -0.89(-0.28%)
Aug 11, 2020 317.79 327.13 316.41 321.26 5,391,932 +5.53(+1.75%)
Aug 10, 2020 319.94 322.43 314.72 315.72 3,837,381 -5.03(-1.57%)
Aug 07, 2020 320.73 321.05 316.75 320.75 3,745,647 -2.07(-0.64%)
Aug 06, 2020 320.14 323.87 318.67 322.82 4,949,232 +2.09(+0.65%)
Aug 05, 2020 309.36 322.37 308.87 320.73 5,930,246 +13.31(+4.33%)
Aug 04, 2020 305.57 308.69 304.20 307.42 3,486,618 +1.76(+0.58%)
Aug 03, 2020 304.11 306.55 302.44 305.66 3,996,979 +3.97(+1.32%)
Jul 31, 2020 303.13 303.21 298.83 301.69 4,790,718 -0.46(-0.15%)
Jul 30, 2020 297.26 305.88 296.32 302.15 4,028,663 -0.29(-0.10%)
Jul 29, 2020 297.75 304.75 297.38 302.44 3,621,499 +2.90(+0.97%)
Jul 28, 2020 301.66 303.32 299.25 299.54 2,164,025 -2.47(-0.82%)
Jul 27, 2020 300.25 303.13 299.24 302.01 2,363,455 +1.90(+0.63%)
Jul 24, 2020 299.69 303.84 297.79 300.12 2,557,299 -2.91(-0.96%)
Jul 23, 2020 306.60 310.21 301.88 303.03 3,188,981 -3.39(-1.11%)
Jul 22, 2020 301.30 306.62 301.30 306.42 3,376,244 +5.64(+1.88%)
Jul 21, 2020 306.06 307.09 299.51 300.78 3,643,625 -4.26(-1.40%)
Jul 20, 2020 295.23 308.01 295.23 305.04 5,398,835 +7.73(+2.60%)
Jul 17, 2020 295.04 298.47 292.77 297.32 3,242,082 +4.60(+1.57%)
Jul 16, 2020 296.25 296.80 292.28 292.71 3,386,491 -6.23(-2.08%)
Jul 15, 2020 296.28 299.97 294.71 298.94 5,376,014 +6.62(+2.26%)
Jul 14, 2020 285.53 292.47 282.25 292.32 4,903,316 +8.58(+3.02%)
Jul 13, 2020 291.26 292.00 283.59 283.75 4,962,900 -5.38(-1.86%)
Jul 10, 2020 287.48 290.38 285.04 289.12 3,099,624 +1.07(+0.37%)
Jul 09, 2020 292.98 294.05 284.12 288.06 5,157,452 -5.44(-1.85%)
Jul 08, 2020 294.24 294.85 290.81 293.50 4,208,402 +0.63(+0.21%)
Jul 07, 2020 296.07 300.56 292.37 292.87 3,720,570 -5.53(-1.85%)
Jul 06, 2020 299.45 300.11 296.05 298.40 3,085,479 +3.08(+1.04%)
Jul 02, 2020 297.19 299.69 294.24 295.32 3,369,194 +1.22(+0.41%)
Jul 01, 2020 289.01 296.15 288.19 294.10 3,892,564 +5.34(+1.85%)
Jun 30, 2020 286.21 289.64 284.18 288.76 4,386,043 +2.70(+0.95%)
Jun 29, 2020 284.50 286.27 278.46 286.05 3,729,558 +3.51(+1.24%)
Jun 26, 2020 289.91 291.11 282.38 282.55 5,040,735 -8.47(-2.91%)
Jun 25, 2020 287.25 291.38 283.85 291.01 3,372,558 +3.91(+1.36%)
Jun 24, 2020 297.84 298.35 286.18 287.11 5,206,818 -12.57(-4.19%)
Jun 23, 2020 299.82 303.14 297.27 299.68 3,892,417 +2.38(+0.80%)
Jun 22, 2020 292.57 297.79 290.74 297.29 3,571,628 +7.75(+2.68%)
Jun 19, 2020 302.23 302.23 289.54 289.54 4,642,384 -8.15(-2.74%)
Jun 18, 2020 294.74 297.94 293.44 297.69 2,842,077 +1.06(+0.36%)
Jun 17, 2020 297.84 300.26 295.96 296.63 2,626,983 -0.70(-0.24%)
Jun 16, 2020 298.73 301.83 293.06 297.33 4,113,188 +7.14(+2.46%)
Jun 15, 2020 283.19 291.90 281.97 290.19 6,076,250 -0.60(-0.21%)
Jun 12, 2020 291.78 292.95 284.06 290.80 4,620,674 +6.39(+2.25%)
Jun 11, 2020 297.85 299.30 284.23 284.41 6,656,999 -21.39(-6.99%)
Jun 10, 2020 305.06 308.64 303.01 305.80 4,184,506 +1.62(+0.53%)
Jun 09, 2020 302.51 306.11 300.96 304.18 3,393,914 +1.05(+0.35%)
Jun 08, 2020 303.76 306.22 299.84 303.12 3,813,209 -1.44(-0.47%)
Jun 05, 2020 299.61 304.85 298.47 304.56 5,179,698 +10.26(+3.49%)
Jun 04, 2020 298.27 299.41 292.31 294.30 4,246,932 -5.57(-1.86%)
Jun 03, 2020 298.31 300.88 295.12 299.86 3,511,007 +3.40(+1.15%)
Jun 02, 2020 297.83 298.92 294.61 296.46 4,230,355 +2.14(+0.73%)
Jun 01, 2020 293.74 295.94 290.91 294.32 2,911,300 +0.50(+0.17%)
May 29, 2020 294.91 297.28 291.85 293.83 5,051,386 -1.38(-0.47%)
May 28, 2020 293.91 302.72 291.82 295.20 4,630,521 +2.47(+0.84%)
May 27, 2020 296.86 297.58 285.26 292.73 5,271,800 -3.48(-1.17%)
May 26, 2020 297.47 297.84 294.85 296.21 5,372,601 +8.22(+2.85%)
May 22, 2020 288.13 289.83 286.13 287.99 2,966,542 +0.64(+0.22%)
May 21, 2020 292.34 292.89 285.88 287.35 4,037,255 -4.43(-1.52%)
May 20, 2020 288.81 294.08 288.45 291.79 4,700,426 +7.88(+2.78%)
May 19, 2020 282.38 290.83 280.74 283.90 5,336,794 +0.81(+0.29%)
May 18, 2020 278.76 285.23 278.31 283.09 6,185,556 +10.70(+3.93%)
May 15, 2020 269.56 272.59 266.87 272.39 3,904,972 +1.59(+0.59%)
May 14, 2020 263.86 271.04 257.76 270.80 6,442,863 +7.96(+3.03%)
May 13, 2020 265.91 269.59 257.99 262.84 4,916,296 -2.88(-1.08%)
May 12, 2020 273.87 275.70 265.72 265.72 4,123,249 -8.91(-3.24%)
May 11, 2020 272.94 276.17 271.11 274.63 4,154,288 -1.18(-0.43%)
May 08, 2020 276.75 276.77 272.94 275.81 3,295,156 +3.88(+1.43%)
May 07, 2020 271.29 275.82 270.73 271.93 4,476,731 +5.89(+2.21%)
May 06, 2020 270.46 270.46 265.18 266.04 3,339,273 -1.50(-0.56%)
May 05, 2020 270.34 271.33 266.88 267.55 4,020,207 +4.61(+1.75%)
May 04, 2020 259.27 263.73 256.84 262.94 3,837,499 +0.51(+0.19%)
May 01, 2020 262.39 267.56 260.94 262.43 5,189,529 -6.08(-2.27%)
Apr 30, 2020 271.89 275.02 266.99 268.51 6,036,827 -8.51(-3.07%)
Apr 29, 2020 271.91 278.31 269.77 277.03 8,707,985 +18.64(+7.21%)
Apr 28, 2020 264.05 266.25 256.79 258.39 4,447,666 -0.51(-0.20%)
Apr 27, 2020 254.11 259.48 253.42 258.90 4,198,211 +6.21(+2.46%)
Apr 24, 2020 252.36 253.73 246.90 252.69 3,916,544 +2.83(+1.13%)
Apr 23, 2020 253.30 256.26 249.28 249.85 4,372,558 -1.03(-0.41%)
Apr 22, 2020 245.56 252.53 245.11 250.88 5,206,745 +11.29(+4.71%)
Apr 21, 2020 240.86 243.53 238.37 239.59 6,106,895 -6.23(-2.53%)
Apr 20, 2020 248.53 250.60 243.81 245.82 6,185,397 -8.05(-3.17%)
Apr 17, 2020 252.19 254.58 245.61 253.87 10,662,307 +12.90(+5.35%)
Apr 16, 2020 252.32 252.32 238.97 240.97 11,715,079 -10.14(-4.04%)
Apr 15, 2020 254.39 256.78 249.62 251.10 10,484,736 -13.26(-5.02%)
Apr 14, 2020 263.54 269.17 262.88 264.37 6,506,010 +7.21(+2.80%)
Apr 13, 2020 261.90 262.39 249.75 257.16 7,283,655 -5.92(-2.25%)
Apr 09, 2020 268.67 269.52 261.44 263.08 6,823,078 -1.51(-0.57%)
Apr 08, 2020 256.35 265.50 252.83 264.59 5,825,589 +11.98(+4.74%)
Apr 07, 2020 274.57 275.80 252.02 252.61 8,845,732 -6.69(-2.58%)
Apr 06, 2020 245.70 260.44 243.76 259.30 8,854,537 +28.19(+12.20%)
Apr 03, 2020 231.06 233.89 224.56 231.11 4,269,569 -1.80(-0.77%)
Apr 02, 2020 222.68 233.39 221.67 232.91 6,611,173 +10.01(+4.49%)
Apr 01, 2020 225.17 231.18 221.43 222.90 6,811,574 -12.63(-5.36%)
Mar 31, 2020 246.15 247.09 235.06 235.53 10,642,806 -11.40(-4.62%)
Mar 30, 2020 239.71 247.90 238.54 246.92 5,912,780 +5.46(+2.26%)
Mar 27, 2020 243.99 249.67 238.59 241.46 8,019,557 -15.14(-5.90%)
Mar 26, 2020 250.69 259.17 246.31 256.61 10,214,376 +6.53(+2.61%)
Mar 25, 2020 241.71 259.65 234.35 250.07 12,966,116 +18.93(+8.19%)
Mar 24, 2020 210.53 232.48 209.63 231.15 11,950,254 +32.93(+16.61%)
Mar 23, 2020 198.20 210.29 194.99 198.22 11,882,715 -7.92(-3.84%)
Mar 20, 2020 230.12 230.12 204.75 206.14 10,788,024 -15.34(-6.92%)
Mar 19, 2020 218.41 232.54 206.26 221.47 9,358,623 -0.76(-0.34%)
Mar 18, 2020 216.78 223.38 207.89 222.24 11,640,643 -9.70(-4.18%)
Mar 17, 2020 234.47 244.24 226.16 231.94 12,985,253 +2.17(+0.95%)
Mar 16, 2020 228.63 251.29 223.53 229.76 12,419,462 -33.50(-12.73%)
Mar 13, 2020 252.31 263.28 239.37 263.26 10,189,367 +27.80(+11.81%)
Mar 12, 2020 238.42 255.92 234.91 235.47 15,406,068 -27.55(-10.48%)
Mar 11, 2020 266.13 267.19 256.73 263.02 8,585,150 -10.54(-3.85%)
Mar 10, 2020 269.51 273.85 256.29 273.56 8,337,748 +15.38(+5.96%)
Mar 09, 2020 258.38 272.26 254.66 258.18 8,714,256 -21.66(-7.74%)
Mar 06, 2020 275.63 281.63 271.66 279.84 7,242,442 -3.63(-1.28%)
Mar 05, 2020 288.32 291.25 281.04 283.47 6,787,535 -11.34(-3.85%)
Mar 04, 2020 291.64 295.24 285.44 294.81 6,624,442 +10.10(+3.55%)
Mar 03, 2020 306.73 306.73 283.56 284.70 8,252,095 -14.37(-4.81%)
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.