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 (%)
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%)
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%)
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.