Skip to main content

MasterCard (NY: MA )

479.62 +1.67 (+0.35%)
Streaming Delayed Price Updated: 10:21 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 193.05 194.60 190.34 192.06 4,553,014 +0.13(+0.07%)
Jul 30, 2018 196.86 197.23 190.31 191.93 6,122,904 -4.92(-2.50%)
Jul 27, 2018 205.34 205.39 195.18 196.85 5,065,964 -4.30(-2.14%)
Jul 26, 2018 203.84 205.44 198.42 201.15 7,504,545 -6.59(-3.17%)
Jul 25, 2018 203.70 207.85 203.36 207.73 5,195,598 +4.44(+2.19%)
Jul 24, 2018 202.47 204.08 202.06 203.29 3,617,571 +1.69(+0.84%)
Jul 23, 2018 200.50 201.72 199.48 201.60 2,801,830 +1.10(+0.55%)
Jul 20, 2018 200.00 201.13 199.99 200.50 2,889,218 +0.63(+0.32%)
Jul 19, 2018 202.11 202.44 199.58 199.88 2,334,300 -2.23(-1.10%)
Jul 18, 2018 200.45 202.12 199.22 202.11 3,706,459 +1.93(+0.96%)
Jul 17, 2018 196.91 200.49 195.58 200.18 3,009,081 +2.22(+1.12%)
Jul 16, 2018 199.45 199.82 197.64 197.95 3,046,185 -1.78(-0.89%)
Jul 13, 2018 200.88 201.30 197.33 199.73 2,671,060 -1.81(-0.90%)
Jul 12, 2018 202.91 198.60 201.54 4,093,587 +3.82(+1.93%)
Jul 11, 2018 194.45 198.02 194.24 197.72 2,914,204 +2.25(+1.15%)
Jul 10, 2018 195.30 196.67 194.11 195.47 2,332,294 +0.57(+0.29%)
Jul 09, 2018 194.77 195.34 193.27 194.90 2,448,916 +1.37(+0.71%)
Jul 06, 2018 192.16 194.25 191.55 193.53 2,113,893 +0.87(+0.45%)
Jul 05, 2018 191.81 192.75 190.99 192.66 3,200,877 +2.50(+1.31%)
Jul 03, 2018 190.16 190.16 190.16 0 -1.34(-0.70%)
Jul 02, 2018 189.63 191.79 188.67 191.50 3,115,711 +1.12(+0.59%)
Jun 29, 2018 192.01 192.12 190.05 190.38 3,104,078 -0.56(-0.29%)
Jun 28, 2018 187.42 191.57 187.17 190.94 2,705,615 +3.80(+2.03%)
Jun 27, 2018 191.29 192.01 187.13 187.15 3,337,564 -3.18(-1.67%)
Jun 26, 2018 190.05 192.46 189.65 190.32 4,408,976 +1.43(+0.76%)
Jun 25, 2018 194.13 194.18 187.66 188.89 4,934,103 -6.30(-3.23%)
Jun 22, 2018 195.27 195.56 193.40 195.19 3,227,233 +0.68(+0.35%)
Jun 21, 2018 196.09 197.32 193.73 194.51 2,764,533 -0.74(-0.38%)
Jun 20, 2018 194.24 197.10 194.00 195.25 4,024,040 +1.79(+0.93%)
Jun 19, 2018 192.26 193.69 191.11 193.45 2,752,069 -1.40(-0.72%)
Jun 18, 2018 191.47 195.16 191.24 194.85 2,148,098 +1.55(+0.80%)
Jun 15, 2018 193.43 191.40 193.30 4,296,258 +0.21(+0.11%)
Jun 14, 2018 194.40 195.10 192.83 193.08 2,938,585 -0.10(-0.05%)
Jun 13, 2018 194.36 195.32 192.99 193.18 2,773,122 -0.70(-0.36%)
Jun 12, 2018 192.90 193.90 192.00 193.88 2,746,177 +1.59(+0.83%)
Jun 11, 2018 194.34 194.72 192.07 192.29 2,701,148 -1.50(-0.78%)
Jun 08, 2018 192.98 194.27 192.78 193.79 2,370,776 +0.49(+0.25%)
Jun 07, 2018 197.03 197.63 192.11 193.31 4,215,766 -3.56(-1.81%)
Jun 06, 2018 196.94 196.86 3,336,818 +3.73(+1.93%)
Jun 05, 2018 191.92 193.47 191.65 193.13 2,740,893 +1.58(+0.82%)
Jun 04, 2018 189.82 191.92 189.13 191.55 4,043,291 +2.29(+1.21%)
Jun 01, 2018 186.03 189.27 185.91 189.27 4,330,143 +5.09(+2.76%)
May 31, 2018 185.90 186.43 183.89 184.18 4,776,392 -1.59(-0.86%)
May 30, 2018 184.48 185.94 183.96 185.77 2,853,353 +2.16(+1.18%)
May 29, 2018 184.31 184.54 180.77 183.61 4,691,177 -1.59(-0.86%)
May 25, 2018 185.20 185.20 185.20 0 -0.72(-0.39%)
May 24, 2018 186.88 187.36 184.06 185.91 3,006,396 -1.05(-0.56%)
May 23, 2018 184.78 186.97 184.36 186.96 2,611,516 +1.33(+0.71%)
May 22, 2018 185.21 186.62 184.88 185.63 2,700,771 +0.41(+0.22%)
May 21, 2018 185.52 186.81 184.07 185.23 2,717,483 +0.78(+0.42%)
May 18, 2018 185.63 186.09 184.44 184.45 4,344,196 -0.78(-0.42%)
May 17, 2018 186.05 186.43 184.64 185.23 2,454,625 -1.14(-0.61%)
May 16, 2018 186.67 186.88 185.46 186.37 2,177,310 +0.37(+0.20%)
May 15, 2018 185.04 186.19 184.21 186.00 2,836,085 -0.12(-0.06%)
May 14, 2018 187.46 188.64 185.60 186.12 2,970,010 -1.19(-0.64%)
May 11, 2018 186.97 188.03 186.04 187.31 3,408,193 +0.29(+0.16%)
May 10, 2018 185.07 187.67 184.98 187.02 2,912,145 +2.34(+1.27%)
May 09, 2018 184.56 185.69 183.10 184.68 3,028,014 +0.10(+0.05%)
May 08, 2018 182.99 184.70 182.15 184.58 3,475,150 +1.39(+0.76%)
May 07, 2018 182.42 183.60 181.77 183.19 4,208,393 +0.90(+0.49%)
May 04, 2018 179.99 182.89 179.33 182.29 3,709,509 +1.64(+0.91%)
May 03, 2018 178.83 182.02 178.19 180.66 5,971,953 +0.64(+0.35%)
May 02, 2018 180.38 182.37 177.40 180.02 10,458,686 +5.40(+3.09%)
May 01, 2018 172.70 174.73 171.38 174.62 4,975,997 +1.92(+1.11%)
Apr 30, 2018 171.95 174.38 171.57 172.70 4,462,596 +2.26(+1.32%)
Apr 27, 2018 172.96 173.41 169.71 170.44 3,902,927 -2.15(-1.25%)
Apr 26, 2018 169.07 174.02 168.78 172.59 4,937,675 +5.51(+3.30%)
Apr 25, 2018 167.96 168.44 165.32 167.08 3,503,945 -0.75(-0.44%)
Apr 24, 2018 171.16 172.00 165.84 167.83 5,542,149 -2.12(-1.25%)
Apr 23, 2018 172.59 172.78 169.24 169.95 4,494,779 -1.60(-0.93%)
Apr 20, 2018 172.95 173.88 170.99 171.55 4,369,483 -1.87(-1.08%)
Apr 19, 2018 173.49 173.97 172.69 173.42 3,675,168 -0.44(-0.25%)
Apr 18, 2018 172.92 174.18 171.54 173.85 3,251,681 +1.09(+0.63%)
Apr 17, 2018 170.28 173.59 169.21 172.77 4,344,207 +4.33(+2.57%)
Apr 16, 2018 170.13 170.60 167.57 168.44 4,819,082 -0.39(-0.23%)
Apr 13, 2018 170.50 170.60 167.31 168.83 3,158,610 -0.51(-0.30%)
Apr 12, 2018 167.92 170.97 167.75 169.34 3,164,311 +2.36(+1.42%)
Apr 11, 2018 168.27 170.12 166.74 166.98 2,872,561 -2.29(-1.35%)
Apr 10, 2018 167.73 169.97 166.65 169.26 3,573,077 +4.24(+2.57%)
Apr 09, 2018 165.92 168.65 164.82 165.02 4,036,751 +0.62(+0.38%)
Apr 06, 2018 167.96 169.68 163.68 164.40 5,166,881 -5.67(-3.33%)
Apr 05, 2018 169.42 171.64 168.84 170.07 3,545,836 +2.04(+1.21%)
Apr 04, 2018 163.66 168.34 162.46 168.03 4,784,337 +1.18(+0.71%)
Apr 03, 2018 166.74 167.25 164.27 166.84 3,734,408 +0.84(+0.51%)
Apr 02, 2018 168.94 170.04 163.53 166.00 4,364,608 -3.44(-2.03%)
Mar 29, 2018 169.45 169.45 169.45 0 +4.65(+2.82%)
Mar 28, 2018 166.63 167.29 163.05 164.79 5,340,619 -2.10(-1.26%)
Mar 27, 2018 172.54 172.68 165.39 166.89 5,239,950 -4.50(-2.62%)
Mar 26, 2018 169.61 171.68 167.42 171.39 5,654,513 +5.17(+3.11%)
Mar 23, 2018 170.43 171.99 166.06 166.23 4,469,840 -3.57(-2.10%)
Mar 22, 2018 173.36 174.38 169.40 169.80 4,534,171 -5.06(-2.89%)
Mar 21, 2018 176.99 177.51 174.84 174.85 3,347,542 -1.70(-0.96%)
Mar 20, 2018 175.40 177.27 175.31 176.56 2,955,686 +1.87(+1.07%)
Mar 19, 2018 175.86 176.35 173.27 174.69 3,896,933 -1.91(-1.08%)
Mar 16, 2018 175.11 177.20 175.11 176.60 4,760,217 +1.55(+0.88%)
Mar 15, 2018 174.68 176.23 174.15 175.05 2,334,205 +0.80(+0.46%)
Mar 14, 2018 176.06 176.06 173.76 174.25 2,915,793 -0.86(-0.49%)
Mar 13, 2018 177.49 177.74 174.28 175.11 3,397,364 -1.48(-0.84%)
Mar 12, 2018 176.87 177.53 175.77 176.59 3,709,961 -0.68(-0.38%)
Mar 09, 2018 174.37 177.35 174.10 177.26 4,309,489 +3.86(+2.23%)
Mar 08, 2018 173.50 174.02 171.77 173.40 2,308,692 +0.04(+0.02%)
Mar 07, 2018 173.85 173.37 2,859,307 +1.62(+0.95%)
Mar 06, 2018 173.34 174.22 171.18 171.74 3,938,704 -0.97(-0.56%)
Mar 05, 2018 168.45 173.42 167.27 172.71 4,988,893 +3.39(+2.01%)
Mar 02, 2018 165.97 169.61 163.81 169.31 4,331,357 +1.48(+0.88%)
Mar 01, 2018 170.60 171.57 166.54 167.83 4,814,721 -2.20(-1.29%)
Feb 28, 2018 170.54 173.13 170.02 170.03 4,267,325 -0.16(-0.10%)
Feb 27, 2018 171.92 173.33 170.19 170.19 3,944,368 -1.88(-1.09%)
Feb 26, 2018 170.74 172.33 170.32 172.07 4,225,262 +2.04(+1.20%)
Feb 23, 2018 168.23 170.05 166.86 170.03 3,198,119 +2.72(+1.63%)
Feb 22, 2018 168.16 167.31 5,781,954 +0.61(+0.37%)
Feb 21, 2018 169.63 170.56 166.66 166.70 6,198,139 -2.93(-1.73%)
Feb 20, 2018 169.18 170.68 168.36 169.63 3,875,846 -0.29(-0.17%)
Feb 16, 2018 169.92 169.92 169.92 0 +0.93(+0.55%)
Feb 15, 2018 168.28 169.00 166.11 168.99 4,030,773 +2.10(+1.26%)
Feb 14, 2018 163.84 167.03 163.49 166.89 4,345,351 +2.32(+1.41%)
Feb 13, 2018 161.87 165.20 161.56 164.57 3,584,641 +1.87(+1.15%)
Feb 12, 2018 161.36 163.31 160.18 162.71 5,402,500 +2.89(+1.81%)
Feb 09, 2018 156.40 161.06 153.39 159.81 6,515,487 +4.43(+2.85%)
Feb 08, 2018 163.27 163.72 155.23 155.38 6,622,228 -7.84(-4.81%)
Feb 07, 2018 166.98 162.04 163.23 4,510,668 -0.53(-0.32%)
Feb 06, 2018 155.26 163.84 151.72 163.76 7,480,829 +2.89(+1.80%)
Feb 05, 2018 161.91 166.35 158.66 160.87 7,390,727 -4.12(-2.50%)
Feb 02, 2018 166.29 171.33 164.86 164.99 6,777,517 -2.30(-1.38%)
Feb 01, 2018 166.88 170.95 165.42 167.29 7,074,047 +3.80(+2.33%)
Jan 31, 2018 162.05 164.14 161.57 163.49 6,006,323 +1.75(+1.08%)
Jan 30, 2018 161.95 162.52 161.21 161.74 4,368,499 -1.32(-0.81%)
Jan 29, 2018 164.57 165.24 162.80 163.05 3,186,626 -1.73(-1.05%)
Jan 26, 2018 163.50 164.80 163.28 164.78 2,265,526 +1.69(+1.04%)
Jan 25, 2018 162.53 163.42 161.68 163.09 2,159,090 +1.53(+0.95%)
Jan 24, 2018 162.46 162.62 160.54 161.56 3,280,781 -0.17(-0.11%)
Jan 23, 2018 163.00 163.44 161.22 161.74 3,137,315 -1.06(-0.65%)
Jan 22, 2018 161.15 162.84 160.87 162.79 2,352,226 +1.40(+0.87%)
Jan 19, 2018 160.88 161.50 159.77 161.39 3,047,170 +1.31(+0.82%)
Jan 18, 2018 159.45 160.57 158.76 160.08 4,289,694 +1.12(+0.71%)
Jan 17, 2018 157.80 159.13 157.57 158.96 3,241,624 +1.96(+1.25%)
Jan 16, 2018 158.30 158.59 156.05 157.00 4,830,182 -0.04(-0.02%)
Jan 12, 2018 157.04 157.04 157.04 0 +1.36(+0.88%)
Jan 11, 2018 154.88 155.88 154.24 155.67 2,898,344 +1.03(+0.66%)
Jan 10, 2018 154.75 154.65 2,498,322 +0.35(+0.23%)
Jan 09, 2018 154.44 154.89 153.37 154.30 2,505,487 +0.22(+0.14%)
Jan 08, 2018 153.41 155.25 152.92 154.08 3,248,664 +0.47(+0.30%)
Jan 05, 2018 150.87 153.61 150.86 153.61 2,844,822 +3.12(+2.07%)
Jan 04, 2018 149.26 152.03 149.05 150.49 3,361,997 +1.92(+1.29%)
Jan 03, 2018 147.09 148.72 146.97 148.57 3,864,149 +1.84(+1.26%)
Jan 02, 2018 146.82 147.83 145.96 146.72 3,280,698 +0.53(+0.36%)
Dec 29, 2017 146.19 146.19 146.19 0 -0.40(-0.27%)
Dec 28, 2017 146.68 147.41 146.04 146.59 1,625,311 +0.36(+0.24%)
Dec 27, 2017 146.39 146.60 145.94 146.23 1,791,360 +0.12(+0.08%)
Dec 26, 2017 145.44 146.17 144.77 146.12 1,243,908 +0.42(+0.28%)
Dec 22, 2017 145.79 146.35 145.18 145.70 1,959,135 +0.31(+0.21%)
Dec 21, 2017 146.28 147.03 145.29 145.39 2,886,761 -0.89(-0.61%)
Dec 20, 2017 147.30 147.51 145.88 146.28 2,062,889 -0.22(-0.15%)
Dec 19, 2017 147.74 147.93 146.26 146.50 2,785,048 -1.39(-0.94%)
Dec 18, 2017 148.88 149.37 147.84 147.89 3,656,297 -0.27(-0.18%)
Dec 15, 2017 147.44 148.38 145.71 148.16 5,246,410 +1.42(+0.97%)
Dec 14, 2017 146.73 148.31 146.60 146.74 3,123,218 +0.23(+0.16%)
Dec 13, 2017 147.29 148.20 146.48 146.51 3,746,531 -0.78(-0.53%)
Dec 12, 2017 147.29 148.48 145.47 147.29 3,478,781 +1.56(+1.07%)
Dec 11, 2017 145.09 146.09 144.98 145.73 3,322,266 +0.96(+0.66%)
Dec 08, 2017 145.28 145.31 144.08 144.77 2,610,642 +0.43(+0.29%)
Dec 07, 2017 142.47 145.28 142.47 144.35 3,538,720 +1.96(+1.38%)
Dec 06, 2017 140.12 143.02 139.68 142.39 3,876,832 +2.21(+1.58%)
Dec 05, 2017 138.79 141.32 135.81 140.18 7,047,216 +1.64(+1.19%)
Dec 04, 2017 144.80 145.38 138.49 138.53 7,749,994 -6.05(-4.18%)
Dec 01, 2017 145.27 145.84 142.32 144.58 4,071,958 -0.75(-0.52%)
Nov 30, 2017 144.22 146.01 143.15 145.33 7,153,526 +2.05(+1.43%)
Nov 29, 2017 149.08 149.20 140.32 143.29 7,471,746 -5.64(-3.79%)
Nov 28, 2017 148.27 149.37 148.12 148.93 4,011,434 +1.18(+0.80%)
Nov 27, 2017 148.69 147.51 147.75 3,375,099 +0.22(+0.15%)
Nov 24, 2017 146.23 147.78 146.04 147.53 1,633,238 +1.44(+0.99%)
Nov 22, 2017 147.21 147.34 145.80 146.09 2,752,533 -1.22(-0.83%)
Nov 21, 2017 144.85 147.42 144.81 147.30 4,140,155 +2.85(+1.97%)
Nov 20, 2017 144.26 145.16 144.13 144.46 2,121,076 +0.52(+0.36%)
Nov 17, 2017 144.23 144.42 143.22 143.93 3,299,027 -1.27(-0.87%)
Nov 16, 2017 143.91 145.40 143.53 145.20 2,746,058 +1.93(+1.35%)
Nov 15, 2017 144.27 144.41 143.04 143.27 3,164,224 -1.56(-1.08%)
Nov 14, 2017 144.18 145.35 143.96 144.83 3,170,720 +0.25(+0.17%)
Nov 13, 2017 143.68 145.07 143.66 144.58 1,812,199 +0.14(+0.10%)
Nov 10, 2017 143.91 144.65 143.63 144.44 1,859,407 +0.24(+0.17%)
Nov 09, 2017 144.18 144.75 142.55 144.19 2,812,830 -0.66(-0.45%)
Nov 08, 2017 144.37 145.11 143.14 144.85 3,920,222 +0.00(+0.00%)
Nov 07, 2017 145.18 145.34 143.84 144.85 2,777,290 -0.12(-0.08%)
Nov 06, 2017 144.12 145.32 143.88 144.97 3,253,916 +0.77(+0.54%)
Nov 03, 2017 143.34 144.26 142.67 144.19 2,421,358 +1.00(+0.70%)
Nov 02, 2017 143.27 144.12 142.44 143.19 4,020,478 -0.62(-0.43%)
Nov 01, 2017 144.83 146.32 143.70 143.81 4,689,978 +0.12(+0.08%)
Oct 31, 2017 145.49 146.81 141.16 143.69 7,880,523 -0.17(-0.12%)
Oct 30, 2017 146.13 146.31 143.51 143.87 6,784,404 +0.42(+0.29%)
Oct 27, 2017 141.82 143.45 141.07 143.45 3,615,292 +1.86(+1.32%)
Oct 26, 2017 141.98 142.34 141.35 141.59 2,665,765 +0.34(+0.24%)
Oct 25, 2017 141.50 141.96 140.25 141.25 3,561,215 +0.42(+0.30%)
Oct 24, 2017 141.20 141.49 140.39 140.82 3,021,444 +0.23(+0.17%)
Oct 23, 2017 141.02 141.50 140.35 140.59 2,602,493 +0.17(+0.12%)
Oct 20, 2017 140.66 140.76 139.63 140.42 3,672,649 +0.39(+0.28%)
Oct 19, 2017 140.43 141.13 139.72 140.03 4,317,296 -1.17(-0.83%)
Oct 18, 2017 140.85 141.76 140.63 141.20 2,615,628 +0.25(+0.18%)
Oct 17, 2017 141.34 141.46 140.56 140.95 3,108,051 -0.28(-0.20%)
Oct 16, 2017 142.99 142.99 140.21 141.23 2,681,578 -1.08(-0.76%)
Oct 13, 2017 142.47 143.38 142.26 142.31 2,419,950 +0.58(+0.41%)
Oct 12, 2017 141.82 143.10 141.44 141.73 3,339,029 -0.11(-0.07%)
Oct 11, 2017 140.63 142.10 140.63 141.84 3,459,914 +1.16(+0.82%)
Oct 10, 2017 141.37 139.62 140.68 2,685,094 +1.06(+0.76%)
Oct 09, 2017 138.58 140.22 138.02 139.62 2,648,073 +1.00(+0.72%)
Oct 06, 2017 138.60 138.87 137.90 138.62 3,175,789 -0.22(-0.16%)
Oct 05, 2017 137.69 138.87 137.57 138.84 2,819,218 +1.82(+1.33%)
Oct 04, 2017 137.65 137.91 136.28 137.03 3,365,653 -0.90(-0.65%)
Oct 03, 2017 136.93 138.08 136.65 137.92 2,607,239 +1.16(+0.85%)
Oct 02, 2017 136.84 137.84 136.43 136.77 2,385,374 +0.60(+0.44%)
Sep 29, 2017 135.81 136.69 135.42 136.17 2,699,377 +0.96(+0.71%)
Sep 28, 2017 134.47 135.21 133.89 135.21 2,832,887 +0.51(+0.38%)
Sep 27, 2017 135.19 134.69 3,854,159 +1.25(+0.94%)
Sep 26, 2017 134.07 134.41 132.87 133.44 3,279,488 -0.19(-0.14%)
Sep 25, 2017 137.01 137.04 133.51 133.63 5,745,805 -3.20(-2.34%)
Sep 22, 2017 136.46 137.33 136.46 136.83 1,929,084 +0.16(+0.12%)
Sep 21, 2017 136.64 137.11 136.16 136.67 2,939,501 -0.50(-0.37%)
Sep 20, 2017 137.18 137.97 136.38 137.17 2,851,297 -0.24(-0.18%)
Sep 19, 2017 136.87 138.47 136.81 137.41 4,333,440 +1.05(+0.77%)
Sep 18, 2017 136.61 136.64 135.50 136.36 2,948,518 -0.17(-0.13%)
Sep 15, 2017 137.25 137.61 134.83 136.54 6,379,751 +0.11(+0.08%)
Sep 14, 2017 134.53 136.75 134.40 136.43 4,332,939 +1.32(+0.98%)
Sep 13, 2017 136.96 137.07 134.57 135.11 3,747,329 -2.24(-1.63%)
Sep 12, 2017 137.58 138.41 136.76 137.35 3,914,442 +0.41(+0.30%)
Sep 11, 2017 134.40 136.93 134.22 136.93 5,659,182 +4.60(+3.48%)
Sep 08, 2017 131.37 132.83 131.21 132.33 4,616,604 +0.67(+0.51%)
Sep 07, 2017 131.23 133.70 130.82 131.66 7,537,527 +3.51(+2.74%)
Sep 06, 2017 128.25 128.90 127.87 128.16 3,787,006 +0.22(+0.17%)
Sep 05, 2017 128.11 128.19 126.99 127.93 2,865,499 -0.56(-0.44%)
Sep 01, 2017 129.07 129.13 128.40 128.49 2,537,772 -0.06(-0.05%)
Aug 31, 2017 129.42 129.71 128.53 128.55 4,536,339 -0.48(-0.37%)
Aug 30, 2017 129.16 129.45 128.72 129.03 3,344,215 -0.04(-0.03%)
Aug 29, 2017 128.36 129.43 128.01 129.07 2,200,747 -0.01(-0.01%)
Aug 28, 2017 128.41 129.23 127.98 129.08 2,233,500 +1.06(+0.83%)
Aug 25, 2017 128.55 128.84 127.84 128.02 2,297,379 -0.20(-0.16%)
Aug 24, 2017 128.48 128.71 127.28 128.22 2,122,169 -0.11(-0.08%)
Aug 23, 2017 128.44 128.72 127.94 128.33 2,080,508 -0.70(-0.55%)
Aug 22, 2017 127.79 129.46 127.57 129.03 2,259,814 +1.79(+1.41%)
Aug 21, 2017 126.67 127.38 126.46 127.24 1,874,120 +0.77(+0.61%)
Aug 18, 2017 125.91 127.27 125.72 126.47 3,284,290 +0.25(+0.20%)
Aug 17, 2017 127.45 127.78 126.16 126.22 2,771,592 -1.44(-1.13%)
Aug 16, 2017 127.46 127.90 127.12 127.65 2,074,652 +0.76(+0.60%)
Aug 15, 2017 126.74 127.29 126.28 126.89 2,235,151 +0.47(+0.37%)
Aug 14, 2017 124.63 126.61 124.40 126.42 2,896,556 +2.45(+1.98%)
Aug 11, 2017 123.59 124.81 123.30 123.97 2,576,323 +0.85(+0.69%)
Aug 10, 2017 124.57 124.80 123.04 123.12 2,686,120 -1.98(-1.58%)
Aug 09, 2017 124.49 125.40 124.18 125.10 1,856,013 -0.12(-0.09%)
Aug 08, 2017 125.49 125.67 124.69 125.21 2,134,174 -0.52(-0.41%)
Aug 07, 2017 125.36 125.84 124.93 125.73 1,644,559 +0.54(+0.43%)
Aug 04, 2017 125.61 124.83 125.19 2,289,684 -0.07(-0.05%)
Aug 03, 2017 125.75 125.92 124.64 125.26 2,662,932 -0.69(-0.55%)
Aug 02, 2017 125.12 125.96 124.62 125.96 3,710,848 +1.08(+0.86%)
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.