Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

MasterCard (NY: MA )

494.76 -6.23 (-1.24%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
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.