Skip to main content

MasterCard (NY: MA )

480.45 +2.50 (+0.52%)
Streaming Delayed Price Updated: 11:05 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 190.91 195.84 190.14 195.26 8,180,977 +4.28(+2.24%)
Nov 29, 2018 196.21 196.21 190.64 190.98 5,607,492 -5.46(-2.78%)
Nov 28, 2018 189.37 196.62 187.69 196.44 6,375,234 +9.03(+4.82%)
Nov 27, 2018 185.24 187.46 183.98 187.40 4,314,517 +1.10(+0.59%)
Nov 26, 2018 180.22 186.68 178.37 186.31 6,887,206 +8.98(+5.07%)
Nov 23, 2018 179.54 180.85 176.99 177.32 2,678,388 -4.91(-2.70%)
Nov 21, 2018 182.24 182.24 182.24 0 +0.58(+0.32%)
Nov 20, 2018 176.72 183.34 172.27 181.66 8,126,424 -2.16(-1.17%)
Nov 19, 2018 193.29 193.64 183.10 183.81 4,620,115 -9.48(-4.90%)
Nov 16, 2018 193.25 195.10 191.75 193.29 3,026,959 -1.62(-0.83%)
Nov 15, 2018 191.33 195.34 188.72 194.91 3,525,708 +3.04(+1.58%)
Nov 14, 2018 194.76 196.39 189.96 191.87 3,314,336 -0.57(-0.30%)
Nov 13, 2018 194.01 196.41 191.84 192.44 2,935,909 -0.94(-0.49%)
Nov 12, 2018 198.71 199.32 192.99 193.39 3,607,876 -6.29(-3.15%)
Nov 09, 2018 201.39 201.97 197.54 199.68 3,325,999 -3.15(-1.55%)
Nov 08, 2018 201.37 202.82 200.05 202.82 4,028,456 +0.60(+0.30%)
Nov 07, 2018 196.35 202.36 195.91 202.22 5,068,399 +8.83(+4.56%)
Nov 06, 2018 192.76 194.87 191.82 193.40 3,002,795 +1.14(+0.59%)
Nov 05, 2018 192.47 193.38 188.68 192.26 3,202,793 +0.25(+0.13%)
Nov 02, 2018 193.17 195.18 189.61 192.01 4,388,293 -1.93(-1.00%)
Nov 01, 2018 193.14 194.22 189.38 193.94 4,570,556 +1.98(+1.03%)
Oct 31, 2018 187.67 194.18 187.67 191.96 7,911,757 +9.65(+5.29%)
Oct 30, 2018 187.02 188.03 178.44 182.31 9,512,396 -3.21(-1.73%)
Oct 29, 2018 194.56 196.49 182.21 185.52 6,818,181 -6.26(-3.27%)
Oct 26, 2018 193.44 196.56 190.07 191.78 6,717,594 -6.52(-3.29%)
Oct 25, 2018 191.31 199.17 190.06 198.30 5,084,983 +8.26(+4.35%)
Oct 24, 2018 196.78 197.59 189.74 190.04 4,546,321 -6.54(-3.33%)
Oct 23, 2018 193.73 197.84 190.92 196.58 5,227,780 -2.01(-1.01%)
Oct 22, 2018 197.83 200.30 196.05 198.59 4,165,384 +1.40(+0.71%)
Oct 19, 2018 197.98 201.45 197.13 197.19 4,976,282 -0.54(-0.28%)
Oct 18, 2018 200.99 201.23 196.42 197.74 6,450,336 -3.65(-1.81%)
Oct 17, 2018 201.63 201.99 198.78 201.39 4,562,955 -0.39(-0.19%)
Oct 16, 2018 196.82 202.11 196.68 201.78 4,834,434 +7.24(+3.72%)
Oct 15, 2018 197.83 197.91 193.76 194.53 4,086,962 -3.79(-1.91%)
Oct 12, 2018 194.78 198.92 193.78 198.32 6,343,485 +9.43(+4.99%)
Oct 11, 2018 189.03 193.96 187.34 188.89 9,458,143 -2.12(-1.11%)
Oct 10, 2018 203.28 203.28 190.35 191.01 8,526,012 -12.69(-6.23%)
Oct 09, 2018 202.05 204.89 200.72 203.70 5,827,643 +1.46(+0.72%)
Oct 08, 2018 205.58 205.68 197.38 202.24 5,777,540 -4.86(-2.34%)
Oct 05, 2018 210.20 210.91 205.73 207.10 4,395,192 -2.56(-1.22%)
Oct 04, 2018 215.40 215.48 208.15 209.66 5,839,999 -6.77(-3.13%)
Oct 03, 2018 217.06 217.60 215.87 216.43 2,744,774 +0.74(+0.34%)
Oct 02, 2018 216.79 217.01 214.38 215.69 3,155,556 -1.36(-0.63%)
Oct 01, 2018 218.09 218.59 216.39 217.05 3,046,912 +1.12(+0.52%)
Sep 28, 2018 215.46 216.98 214.41 215.93 3,046,341 +0.29(+0.13%)
Sep 27, 2018 216.01 216.90 215.39 215.64 2,727,029 +0.05(+0.02%)
Sep 26, 2018 215.94 217.62 215.05 215.59 3,055,322 +0.13(+0.06%)
Sep 25, 2018 215.26 216.34 214.58 215.45 2,248,830 +0.75(+0.35%)
Sep 24, 2018 213.79 215.47 211.66 214.71 2,597,966 -0.53(-0.25%)
Sep 21, 2018 215.47 216.66 214.26 215.24 7,399,922 +0.49(+0.23%)
Sep 20, 2018 213.38 215.26 212.33 214.75 3,204,759 +3.10(+1.47%)
Sep 19, 2018 214.01 214.76 210.64 211.64 2,972,109 -1.80(-0.85%)
Sep 18, 2018 210.93 214.33 210.78 213.44 2,939,510 +3.47(+1.65%)
Sep 17, 2018 213.37 213.38 209.62 209.97 2,578,102 -1.45(-0.68%)
Sep 14, 2018 211.46 212.25 209.92 211.42 2,719,634 +0.72(+0.34%)
Sep 13, 2018 208.32 212.13 207.94 210.70 4,002,990 +3.09(+1.49%)
Sep 12, 2018 206.66 208.02 205.50 207.60 2,362,217 +0.56(+0.27%)
Sep 11, 2018 204.20 207.15 203.79 207.04 2,812,961 +1.73(+0.84%)
Sep 10, 2018 206.28 207.07 205.03 205.32 3,429,230 +0.56(+0.27%)
Sep 07, 2018 204.69 206.84 203.41 204.75 3,400,574 -1.63(-0.79%)
Sep 06, 2018 205.09 206.87 204.15 206.38 3,126,712 +1.56(+0.76%)
Sep 05, 2018 209.28 209.29 204.00 204.82 3,989,226 -5.49(-2.61%)
Sep 04, 2018 209.21 210.83 208.24 210.31 3,893,457 +1.22(+0.58%)
Aug 31, 2018 209.09 209.09 209.09 0 +1.71(+0.82%)
Aug 30, 2018 207.82 208.82 206.44 207.38 3,178,190 -0.75(-0.36%)
Aug 29, 2018 206.12 209.38 206.07 208.13 3,270,288 +1.88(+0.91%)
Aug 28, 2018 205.34 206.64 204.61 206.25 2,309,336 +1.07(+0.52%)
Aug 27, 2018 203.87 205.39 203.87 205.18 2,629,097 +2.07(+1.02%)
Aug 24, 2018 199.82 203.21 199.40 203.11 2,806,852 +4.05(+2.04%)
Aug 23, 2018 198.35 199.78 198.05 199.06 2,317,096 +0.88(+0.45%)
Aug 22, 2018 196.42 199.06 196.18 198.18 1,963,906 +1.18(+0.60%)
Aug 21, 2018 198.85 199.75 196.55 196.99 2,039,516 -1.61(-0.81%)
Aug 20, 2018 197.36 198.83 196.29 198.60 2,545,720 +1.49(+0.76%)
Aug 17, 2018 197.74 198.46 195.94 197.11 2,380,247 -0.38(-0.19%)
Aug 16, 2018 195.88 198.10 194.79 197.49 2,983,563 +3.26(+1.68%)
Aug 15, 2018 196.57 196.96 193.51 194.23 3,047,111 -3.53(-1.79%)
Aug 14, 2018 196.72 197.93 195.34 197.76 2,140,812 +1.52(+0.78%)
Aug 13, 2018 196.57 198.21 195.83 196.24 2,076,323 -0.33(-0.17%)
Aug 10, 2018 196.88 197.79 196.09 196.57 2,646,437 -0.92(-0.47%)
Aug 09, 2018 197.09 198.52 196.57 197.49 2,520,777 +0.72(+0.36%)
Aug 08, 2018 196.34 197.47 196.01 196.77 2,780,469 +0.23(+0.12%)
Aug 07, 2018 196.42 197.05 195.90 196.54 2,497,186 +1.05(+0.54%)
Aug 06, 2018 194.97 196.38 194.50 195.49 3,156,073 +0.33(+0.17%)
Aug 03, 2018 195.95 196.35 192.33 195.16 2,806,956 -0.78(-0.40%)
Aug 02, 2018 193.11 196.12 191.93 195.95 3,726,449 +0.78(+0.40%)
Aug 01, 2018 193.29 195.32 192.40 195.16 4,756,326 +3.10(+1.62%)
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%)
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.