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 (%)
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%)
Dec 01, 2021 315.57 316.79 301.03 302.84 8,141,311 -6.97(-2.25%)
Nov 30, 2021 312.84 315.55 306.58 309.81 10,405,353 -7.96(-2.50%)
Nov 29, 2021 324.65 326.43 313.08 317.77 6,466,501 -1.14(-0.36%)
Nov 26, 2021 316.36 321.56 313.82 318.91 6,723,069 -15.57(-4.66%)
Nov 24, 2021 321.64 334.83 319.75 334.48 6,520,235 +10.82(+3.34%)
Nov 23, 2021 319.69 324.34 316.47 323.66 7,233,761 +7.58(+2.40%)
Nov 22, 2021 334.29 335.94 314.57 316.08 11,566,086 -18.12(-5.42%)
Nov 19, 2021 340.38 341.02 333.63 334.21 7,072,711 -8.36(-2.44%)
Nov 18, 2021 354.88 343.90 342.12 342.57 6,641,623 -10.77(-3.05%)
Nov 17, 2021 353.74 362.03 345.52 353.34 11,914,517 -10.22(-2.81%)
Nov 16, 2021 358.85 365.05 356.12 363.56 4,920,608 +8.07(+2.27%)
Nov 15, 2021 359.21 365.11 354.81 355.50 4,770,108 -2.11(-0.59%)
Nov 12, 2021 350.28 357.94 350.15 357.60 4,802,223 +9.01(+2.58%)
Nov 11, 2021 352.56 353.80 346.85 348.59 4,544,830 -3.54(-1.01%)
Nov 10, 2021 344.42 352.13 6,440,415 +13.07(+3.86%)
Nov 09, 2021 344.32 344.52 334.14 339.06 4,317,854 -4.94(-1.44%)
Nov 08, 2021 342.36 347.42 342.02 344.00 3,924,606 +0.87(+0.25%)
Nov 05, 2021 336.88 344.48 335.46 343.13 7,320,349 +13.14(+3.98%)
Nov 04, 2021 325.70 333.13 323.99 329.99 4,897,194 +5.90(+1.82%)
Nov 03, 2021 323.17 324.23 318.09 324.08 4,017,141 +0.94(+0.29%)
Nov 02, 2021 329.69 330.32 321.40 323.15 5,472,102 -5.48(-1.67%)
Nov 01, 2021 329.81 333.23 327.48 328.63 5,210,553 -1.45(-0.44%)
Oct 29, 2021 325.86 332.66 325.74 330.07 5,943,687 +2.45(+0.75%)
Oct 28, 2021 338.58 344.80 323.53 327.62 9,657,142 -2.65(-0.80%)
Oct 27, 2021 342.35 345.42 328.38 330.27 9,864,066 -21.25(-6.04%)
Oct 26, 2021 357.48 351.52 3,375,408 -3.48(-0.98%)
Oct 25, 2021 356.58 358.39 352.97 355.00 2,487,482 +2.15(+0.61%)
Oct 22, 2021 350.89 355.77 349.14 352.85 2,820,153 +2.42(+0.69%)
Oct 21, 2021 348.85 350.60 341.63 350.43 2,557,917 -0.55(-0.16%)
Oct 20, 2021 355.83 356.61 350.40 350.98 2,841,664 -5.24(-1.47%)
Oct 19, 2021 352.58 356.41 351.80 356.22 2,881,433 +3.60(+1.02%)
Oct 18, 2021 348.21 354.10 344.55 352.62 3,334,608 +2.40(+0.69%)
Oct 15, 2021 343.33 350.82 342.10 350.22 4,120,494 +11.23(+3.31%)
Oct 14, 2021 338.26 340.20 335.30 338.99 4,152,647 +2.19(+0.65%)
Oct 13, 2021 340.63 343.83 331.51 336.79 3,817,768 -2.94(-0.87%)
Oct 12, 2021 342.99 344.32 339.03 339.74 3,092,613 -1.78(-0.52%)
Oct 11, 2021 348.20 349.12 341.27 341.51 2,814,233 -7.68(-2.20%)
Oct 08, 2021 350.22 354.52 348.46 349.20 2,375,465 +1.03(+0.30%)
Oct 07, 2021 343.33 352.09 343.03 348.17 3,262,100 +5.57(+1.63%)
Oct 06, 2021 334.07 342.78 333.19 342.60 3,777,618 +5.38(+1.60%)
Oct 05, 2021 341.49 342.48 336.94 337.21 4,807,424 -0.97(-0.29%)
Oct 04, 2021 353.64 354.35 333.41 338.19 8,041,208 -15.70(-4.44%)
Oct 01, 2021 343.72 356.83 341.09 353.89 5,320,240 +12.28(+3.60%)
Sep 30, 2021 348.54 349.78 341.33 341.61 4,471,543 -5.41(-1.56%)
Sep 29, 2021 346.65 350.94 346.25 347.02 2,858,047 +1.98(+0.57%)
Sep 28, 2021 349.29 349.58 342.95 345.04 3,325,079 -5.49(-1.57%)
Sep 27, 2021 350.81 356.25 348.95 350.54 4,231,627 -1.37(-0.39%)
Sep 24, 2021 347.84 353.64 346.60 351.90 3,365,007 +4.02(+1.15%)
Sep 23, 2021 339.70 348.59 339.17 347.88 4,868,084 +10.47(+3.10%)
Sep 22, 2021 333.37 337.86 332.62 337.41 3,295,871 +5.93(+1.79%)
Sep 21, 2021 336.22 337.18 331.39 331.49 3,018,873 -2.27(-0.68%)
Sep 20, 2021 332.41 335.15 329.76 333.75 4,026,999 -3.29(-0.98%)
Sep 17, 2021 337.99 339.95 334.82 337.05 5,628,264 -3.21(-0.94%)
Sep 16, 2021 339.38 341.61 338.67 340.26 3,838,483 +1.53(+0.45%)
Sep 15, 2021 340.94 341.46 336.77 338.73 3,901,581 -1.03(-0.30%)
Sep 14, 2021 343.57 343.76 339.22 339.76 3,340,386 -1.99(-0.58%)
Sep 13, 2021 343.88 345.84 340.31 341.74 3,291,640 +0.42(+0.12%)
Sep 10, 2021 348.73 348.80 340.96 341.32 3,498,948 -3.95(-1.14%)
Sep 09, 2021 344.58 347.46 343.81 345.27 3,781,670 +0.36(+0.11%)
Sep 08, 2021 338.97 345.85 338.97 344.91 5,144,143 +6.22(+1.84%)
Sep 07, 2021 338.86 341.92 337.03 338.69 4,849,879 +4.40(+1.32%)
Sep 03, 2021 333.99 338.13 333.01 334.29 5,264,808 -1.03(-0.31%)
Sep 02, 2021 344.39 344.41 333.40 335.32 7,544,596 -8.14(-2.37%)
Sep 01, 2021 341.31 345.89 341.23 343.46 4,579,307 +3.28(+0.96%)
Aug 31, 2021 346.77 349.01 338.66 340.18 6,899,230 -6.70(-1.93%)
Aug 30, 2021 348.60 351.78 346.10 346.88 4,103,512 -2.63(-0.75%)
Aug 27, 2021 346.30 350.27 345.51 349.51 3,764,223 +2.82(+0.81%)
Aug 26, 2021 351.75 351.94 345.65 346.69 4,016,105 -6.13(-1.74%)
Aug 25, 2021 355.64 356.07 352.24 352.83 2,381,911 -2.63(-0.74%)
Aug 24, 2021 356.69 359.70 355.15 355.46 3,085,273 +0.76(+0.21%)
Aug 23, 2021 351.22 355.91 350.52 354.70 3,600,908 +5.91(+1.70%)
Aug 20, 2021 351.12 352.06 347.16 348.79 4,209,466 -2.28(-0.65%)
Aug 19, 2021 350.66 353.85 348.52 351.07 2,776,314 -3.58(-1.01%)
Aug 18, 2021 354.87 359.29 354.29 354.64 2,831,287 -2.24(-0.63%)
Aug 17, 2021 355.68 358.09 353.50 356.88 2,861,593 -0.32(-0.09%)
Aug 16, 2021 354.20 357.45 350.39 357.21 2,989,679 +0.80(+0.22%)
Aug 13, 2021 355.93 357.15 354.33 356.41 2,345,621 +0.76(+0.21%)
Aug 12, 2021 356.24 356.87 351.60 355.65 3,870,720 -2.22(-0.62%)
Aug 11, 2021 362.11 363.50 357.39 357.88 3,353,037 -3.54(-0.98%)
Aug 10, 2021 365.79 366.24 357.75 361.41 3,282,541 -2.79(-0.77%)
Aug 09, 2021 367.65 367.96 362.44 364.20 2,442,677 -3.78(-1.03%)
Aug 06, 2021 364.93 368.94 364.52 367.99 2,074,984 +2.55(+0.70%)
Aug 05, 2021 361.77 365.46 360.59 365.44 2,608,037 +3.86(+1.07%)
Aug 04, 2021 360.86 362.81 357.08 361.58 3,259,641 +0.40(+0.11%)
Aug 03, 2021 370.08 370.09 353.29 361.18 6,440,481 -7.53(-2.04%)
Aug 02, 2021 382.50 383.17 367.27 368.70 3,491,191 -10.49(-2.77%)
Jul 30, 2021 382.20 382.20 376.39 379.20 2,578,344 -2.82(-0.74%)
Jul 29, 2021 380.73 387.84 380.73 382.02 3,840,414 +5.28(+1.40%)
Jul 28, 2021 384.78 384.89 375.64 376.74 3,431,994 -6.71(-1.75%)
Jul 27, 2021 383.19 388.37 379.15 383.45 2,833,096 -2.49(-0.64%)
Jul 26, 2021 384.83 386.02 381.49 385.94 2,326,409 -0.45(-0.12%)
Jul 23, 2021 378.36 387.61 378.36 386.39 3,786,483 +10.91(+2.90%)
Jul 22, 2021 373.65 376.17 370.46 375.48 4,254,756 +2.06(+0.55%)
Jul 21, 2021 369.46 374.25 368.50 373.42 2,435,133 +5.57(+1.51%)
Jul 20, 2021 360.59 370.02 358.89 367.85 3,607,314 +8.78(+2.45%)
Jul 19, 2021 370.87 371.99 357.02 359.06 6,934,676 -21.29(-5.60%)
Jul 16, 2021 386.28 386.58 379.26 380.36 2,754,661 -3.06(-0.80%)
Jul 15, 2021 383.32 386.43 380.68 383.41 3,838,627 -0.56(-0.15%)
Jul 14, 2021 376.29 384.79 376.29 383.97 4,217,796 +6.97(+1.85%)
Jul 13, 2021 368.99 379.88 368.99 377.01 5,252,552 +8.01(+2.17%)
Jul 12, 2021 368.45 369.50 365.58 369.00 2,695,371 +2.57(+0.70%)
Jul 09, 2021 365.35 366.95 363.43 366.42 2,447,566 +2.70(+0.74%)
Jul 08, 2021 361.08 364.12 359.26 363.72 2,858,715 -3.23(-0.88%)
Jul 07, 2021 369.77 371.11 365.51 366.95 3,236,790 -2.16(-0.58%)
Jul 06, 2021 369.63 371.19 364.58 369.11 2,792,246 +1.07(+0.29%)
Jul 02, 2021 365.75 368.50 365.22 368.04 2,839,937 +4.24(+1.17%)
Jul 01, 2021 359.23 364.30 358.79 363.80 3,166,870 +5.51(+1.54%)
Jun 30, 2021 361.10 363.27 357.48 358.29 2,938,923 -2.86(-0.79%)
Jun 29, 2021 362.14 364.47 361.06 361.14 3,458,803 +0.31(+0.09%)
Jun 28, 2021 373.82 373.82 358.32 360.83 4,890,327 -11.71(-3.14%)
Jun 25, 2021 368.46 372.58 366.37 372.54 4,059,506 +4.77(+1.30%)
Jun 24, 2021 371.94 372.98 365.95 367.77 2,841,222 -0.38(-0.10%)
Jun 23, 2021 370.96 371.66 367.32 368.15 2,284,342 -2.85(-0.77%)
Jun 22, 2021 367.02 371.70 365.09 371.00 3,654,970 +4.86(+1.33%)
Jun 21, 2021 361.75 369.44 359.38 366.14 3,152,874 +5.56(+1.54%)
Jun 18, 2021 355.37 363.48 355.26 360.58 5,104,467 +0.13(+0.04%)
Jun 17, 2021 356.73 362.27 354.50 360.45 3,897,325 +3.40(+0.95%)
Jun 16, 2021 362.50 362.50 354.57 357.04 3,138,821 -4.22(-1.17%)
Jun 15, 2021 360.50 361.88 355.98 361.26 3,629,534 +1.57(+0.44%)
Jun 14, 2021 359.18 359.80 355.35 359.69 2,563,348 +1.00(+0.28%)
Jun 11, 2021 358.73 360.02 357.02 358.69 2,760,098 +1.18(+0.33%)
Jun 10, 2021 357.90 358.83 355.22 357.51 2,506,920 +0.95(+0.27%)
Jun 09, 2021 360.10 362.44 356.56 356.56 2,568,976 -1.89(-0.53%)
Jun 08, 2021 358.20 360.83 356.46 358.46 3,284,984 +1.16(+0.32%)
Jun 07, 2021 360.95 364.43 356.51 357.30 2,173,485 -1.90(-0.53%)
Jun 04, 2021 357.52 359.80 356.93 359.20 2,338,951 +4.12(+1.16%)
Jun 03, 2021 356.59 359.86 354.99 355.08 2,655,399 -4.94(-1.37%)
Jun 02, 2021 356.76 364.26 356.12 360.02 3,598,089 +6.93(+1.96%)
Jun 01, 2021 357.69 358.59 352.84 353.09 3,179,054 -0.77(-0.22%)
May 28, 2021 356.73 358.60 353.70 353.86 3,694,741 -1.39(-0.39%)
May 27, 2021 357.76 359.57 353.82 355.26 5,518,140 -0.64(-0.18%)
May 26, 2021 362.13 363.01 355.31 355.89 3,160,750 -4.49(-1.24%)
May 25, 2021 366.18 366.79 359.99 360.38 3,990,726 -5.06(-1.39%)
May 24, 2021 363.19 366.78 362.75 365.44 2,396,247 +4.69(+1.30%)
May 21, 2021 362.26 365.59 360.62 360.75 2,760,191 -0.10(-0.03%)
May 20, 2021 356.18 362.53 355.74 360.85 4,164,457 +6.59(+1.86%)
May 19, 2021 350.67 354.42 348.75 354.26 3,646,477 -2.05(-0.58%)
May 18, 2021 360.16 362.95 356.12 356.31 3,485,772 -0.22(-0.06%)
May 17, 2021 355.55 357.28 351.39 356.53 2,559,244 -0.60(-0.17%)
May 14, 2021 356.27 357.92 354.76 357.13 3,015,915 +3.82(+1.08%)
May 13, 2021 352.64 356.08 351.25 353.31 2,675,868 +3.34(+0.95%)
May 12, 2021 357.95 357.95 349.01 349.98 3,355,949 -10.79(-2.99%)
May 11, 2021 353.93 362.06 352.58 360.76 3,131,582 +1.25(+0.35%)
May 10, 2021 368.79 369.00 358.60 359.52 3,254,134 -8.89(-2.41%)
May 07, 2021 370.23 371.59 366.60 368.41 2,991,767 -0.08(-0.02%)
May 06, 2021 364.23 368.73 358.89 368.49 3,858,963 +6.22(+1.72%)
May 05, 2021 369.51 372.57 361.17 362.26 3,052,186 -6.64(-1.80%)
May 04, 2021 370.05 371.17 364.66 368.91 3,384,364 -3.43(-0.92%)
May 03, 2021 378.29 379.66 369.83 372.33 3,407,065 -2.61(-0.70%)
Apr 30, 2021 375.73 377.83 368.61 374.94 4,119,948 -6.76(-1.77%)
Apr 29, 2021 384.21 385.08 376.65 381.70 4,724,642 -6.58(-1.69%)
Apr 28, 2021 383.42 394.02 383.42 388.28 4,140,315 +6.46(+1.69%)
Apr 27, 2021 380.99 383.16 378.95 381.82 2,312,951 +1.57(+0.41%)
Apr 26, 2021 380.61 385.62 379.89 380.25 2,297,760 +0.40(+0.11%)
Apr 23, 2021 377.19 382.62 376.32 379.85 2,338,869 +3.63(+0.97%)
Apr 22, 2021 375.94 382.24 374.87 376.22 3,783,917 +0.26(+0.07%)
Apr 21, 2021 371.54 376.94 369.65 375.96 2,513,164 +6.35(+1.72%)
Apr 20, 2021 373.11 374.21 366.60 369.61 3,195,405 -5.43(-1.45%)
Apr 19, 2021 377.73 380.52 374.22 375.04 3,424,712 -3.94(-1.04%)
Apr 16, 2021 381.75 381.85 376.52 378.98 2,777,439 -0.31(-0.08%)
Apr 15, 2021 374.07 380.15 373.87 379.29 2,997,713 +8.02(+2.16%)
Apr 14, 2021 369.98 373.85 368.61 371.27 2,361,366 +0.19(+0.05%)
Apr 13, 2021 372.00 373.02 369.78 371.09 2,703,030 -1.68(-0.45%)
Apr 12, 2021 371.04 373.84 369.17 372.76 2,951,025 -0.24(-0.06%)
Apr 09, 2021 369.07 373.26 367.46 373.00 2,475,413 +2.30(+0.62%)
Apr 08, 2021 366.05 372.24 365.81 370.70 3,595,066 +6.97(+1.92%)
Apr 07, 2021 361.83 366.56 361.70 363.74 3,018,033 +1.48(+0.41%)
Apr 06, 2021 357.68 363.41 355.32 362.25 2,715,770 +1.23(+0.34%)
Apr 05, 2021 359.54 363.19 357.13 361.03 2,223,730 +4.92(+1.38%)
Apr 01, 2021 349.97 356.21 348.21 356.11 3,776,545 +7.11(+2.04%)
Mar 31, 2021 352.47 354.35 348.74 349.00 4,460,938 -2.11(-0.60%)
Mar 30, 2021 353.64 357.35 350.03 351.11 2,943,957 -4.62(-1.30%)
Mar 29, 2021 357.03 358.12 351.51 355.73 4,136,873 -3.17(-0.88%)
Mar 26, 2021 352.81 359.35 350.19 358.89 2,796,753 +7.63(+2.17%)
Mar 25, 2021 350.92 352.36 347.14 351.27 3,021,750 -1.26(-0.36%)
Mar 24, 2021 350.01 357.77 348.95 352.53 3,621,049 +4.29(+1.23%)
Mar 23, 2021 352.19 352.19 346.51 348.24 3,832,180 -3.07(-0.87%)
Mar 22, 2021 348.89 354.49 346.99 351.31 4,224,207 +1.85(+0.53%)
Mar 19, 2021 357.58 359.03 343.21 349.45 12,471,131 -10.28(-2.86%)
Mar 18, 2021 367.61 368.05 357.81 359.74 7,350,992 -11.45(-3.08%)
Mar 17, 2021 374.29 377.48 368.43 371.19 3,305,863 -3.63(-0.97%)
Mar 16, 2021 375.13 377.65 371.19 374.81 3,514,518 +0.61(+0.16%)
Mar 15, 2021 375.72 380.18 371.15 374.20 4,301,445 -0.93(-0.25%)
Mar 12, 2021 373.60 376.33 371.73 375.13 2,517,323 -1.64(-0.43%)
Mar 11, 2021 377.87 381.79 375.03 376.77 3,804,424 +2.63(+0.70%)
Mar 10, 2021 368.64 376.40 365.62 374.14 4,599,551 +5.08(+1.38%)
Mar 09, 2021 367.58 379.65 365.34 369.07 5,949,436 +5.09(+1.40%)
Mar 08, 2021 355.23 374.89 354.63 363.98 7,358,491 +10.24(+2.90%)
Mar 05, 2021 347.89 354.62 339.56 353.74 4,736,954 +11.15(+3.26%)
Mar 04, 2021 352.97 354.47 337.86 342.58 4,661,408 -10.54(-2.98%)
Mar 03, 2021 352.88 358.20 348.42 353.12 3,765,578 -2.52(-0.71%)
Mar 02, 2021 354.83 359.35 352.23 355.64 3,631,078 -0.08(-0.02%)
Mar 01, 2021 353.54 359.20 352.07 355.72 4,471,345 +8.87(+2.56%)
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%)
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.