Skip to main content

MasterCard (NY: MA )

374.03 -3.21 (-0.85%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 96.42 96.64 94.46 94.71 5,789,020 -1.53(-1.59%)
Oct 29, 2015 95.57 97.26 94.72 96.25 5,163,424 +0.48(+0.50%)
Oct 28, 2015 94.47 95.81 94.11 95.77 4,790,038 +1.59(+1.69%)
Oct 27, 2015 95.06 95.17 93.61 94.18 3,960,314 -1.15(-1.20%)
Oct 26, 2015 94.25 95.62 94.25 95.33 3,816,632 -0.15(-0.16%)
Oct 23, 2015 94.96 95.55 93.94 95.48 5,477,019 +1.69(+1.81%)
Oct 22, 2015 93.23 94.48 92.96 93.79 4,215,297 +1.36(+1.47%)
Oct 21, 2015 93.87 94.11 92.31 92.43 3,031,331 -1.02(-1.10%)
Oct 20, 2015 93.27 93.60 92.88 93.45 2,562,284 -0.07(-0.07%)
Oct 19, 2015 93.01 93.76 92.82 93.52 4,205,915 +0.10(+0.10%)
Oct 16, 2015 93.16 93.47 92.48 93.42 3,541,271 +0.46(+0.49%)
Oct 15, 2015 91.82 92.96 91.39 92.96 3,028,558 +2.04(+2.24%)
Oct 14, 2015 91.58 92.04 90.70 90.93 2,960,332 -0.86(-0.94%)
Oct 13, 2015 92.16 92.50 91.74 91.79 2,523,405 -0.68(-0.73%)
Oct 12, 2015 91.69 92.64 91.68 92.47 2,694,230 +0.78(+0.86%)
Oct 09, 2015 91.50 92.04 91.00 91.68 4,946,842 -0.05(-0.05%)
Oct 08, 2015 90.61 91.85 90.56 91.73 3,104,396 +0.66(+0.72%)
Oct 07, 2015 90.43 91.15 90.13 91.07 3,926,384 +1.36(+1.51%)
Oct 06, 2015 89.79 90.60 89.57 89.71 3,812,607 -0.39(-0.43%)
Oct 05, 2015 88.63 90.14 88.40 90.10 4,017,747 +2.16(+2.45%)
Oct 02, 2015 85.27 87.99 84.93 87.94 3,709,866 +1.28(+1.48%)
Oct 01, 2015 86.51 86.81 85.39 86.66 4,707,003 +0.58(+0.68%)
Sep 30, 2015 86.16 86.24 84.96 86.08 4,763,337 +1.30(+1.53%)
Sep 29, 2015 84.70 85.54 84.07 84.78 4,712,443 +0.39(+0.46%)
Sep 28, 2015 86.89 87.01 84.21 84.39 5,199,904 -2.82(-3.23%)
Sep 25, 2015 87.96 87.97 86.63 87.21 4,062,912 +0.17(+0.20%)
Sep 24, 2015 87.31 87.47 86.07 87.04 3,678,811 -0.97(-1.11%)
Sep 23, 2015 87.79 88.58 87.69 88.01 2,677,018 +0.07(+0.08%)
Sep 22, 2015 87.62 88.17 87.31 87.94 3,619,371 -0.94(-1.05%)
Sep 21, 2015 88.71 89.85 88.44 88.88 4,184,714 +0.86(+0.98%)
Sep 18, 2015 87.92 89.14 87.72 88.02 8,734,396 -1.01(-1.14%)
Sep 17, 2015 88.50 90.59 88.48 89.03 4,843,516 +0.46(+0.52%)
Sep 16, 2015 88.18 88.61 87.75 88.57 4,322,351 +0.59(+0.67%)
Sep 15, 2015 87.19 88.45 86.14 87.98 4,889,374 +1.12(+1.29%)
Sep 14, 2015 87.19 87.35 86.49 86.86 3,915,916 -0.39(-0.45%)
Sep 11, 2015 85.50 87.32 85.45 87.26 4,786,941 +1.60(+1.86%)
Sep 10, 2015 85.77 86.62 85.54 85.66 7,715,653 -0.28(-0.32%)
Sep 09, 2015 87.11 89.36 85.75 85.94 8,498,825 -2.80(-3.15%)
Sep 08, 2015 88.08 88.95 87.48 88.74 4,372,284 +2.26(+2.62%)
Sep 04, 2015 86.68 86.47 86.47 86.47 3,764,121 -1.07(-1.22%)
Sep 03, 2015 86.91 88.21 86.86 87.54 3,787,674 +1.17(+1.35%)
Sep 02, 2015 86.12 86.51 85.00 86.38 5,417,692 +1.32(+1.55%)
Sep 01, 2015 86.02 86.96 84.57 85.06 6,639,050 -3.17(-3.59%)
Aug 31, 2015 89.23 89.44 87.88 88.23 5,195,306 -1.63(-1.82%)
Aug 28, 2015 89.49 89.95 88.89 89.86 3,283,778 +0.03(+0.03%)
Aug 27, 2015 88.97 89.99 87.92 89.83 5,690,396 +2.24(+2.55%)
Aug 26, 2015 84.92 87.75 84.01 87.60 6,898,234 +4.67(+5.63%)
Aug 25, 2015 86.76 86.82 82.78 82.93 6,910,118 -0.96(-1.15%)
Aug 24, 2015 81.67 86.49 71.27 83.89 11,905,001 -2.72(-3.14%)
Aug 21, 2015 89.34 89.72 86.58 86.62 8,367,212 -3.71(-4.10%)
Aug 20, 2015 91.67 91.81 90.28 90.32 5,112,473 -1.95(-2.11%)
Aug 19, 2015 92.80 93.11 91.86 92.27 3,912,399 -0.96(-1.02%)
Aug 18, 2015 93.30 93.71 93.13 93.23 2,318,912 -0.25(-0.27%)
Aug 17, 2015 93.19 93.56 92.46 93.47 2,537,610 -0.03(-0.03%)
Aug 14, 2015 92.87 93.67 92.52 93.50 1,936,572 +0.63(+0.68%)
Aug 13, 2015 92.93 93.51 92.25 92.87 2,555,586 +0.18(+0.20%)
Aug 12, 2015 92.23 92.98 91.00 92.69 4,112,783 -0.15(-0.16%)
Aug 11, 2015 92.84 93.38 92.37 92.84 4,374,804 -0.84(-0.90%)
Aug 10, 2015 93.96 94.73 93.42 93.68 3,607,141 +0.30(+0.32%)
Aug 07, 2015 92.74 93.41 92.23 93.39 3,261,022 +0.58(+0.63%)
Aug 06, 2015 94.14 94.19 92.58 92.80 4,303,779 -1.06(-1.13%)
Aug 05, 2015 93.68 94.30 93.41 93.87 3,461,901 +0.93(+1.00%)
Aug 04, 2015 93.08 93.89 92.79 92.94 3,115,748 -0.13(-0.14%)
Aug 03, 2015 93.36 93.49 91.99 93.07 3,130,074 +0.04(+0.04%)
Jul 31, 2015 94.23 94.35 92.91 93.03 4,142,361 -0.96(-1.03%)
Jul 30, 2015 92.31 94.39 91.80 94.00 4,614,048 +1.60(+1.74%)
Jul 29, 2015 90.17 93.56 88.83 92.39 11,957,621 +1.50(+1.65%)
Jul 28, 2015 90.81 91.19 90.46 90.89 6,833,408 +0.74(+0.82%)
Jul 27, 2015 91.19 91.53 90.07 90.16 4,751,907 -1.38(-1.50%)
Jul 24, 2015 92.94 93.12 91.24 91.53 7,118,949 +0.64(+0.70%)
Jul 23, 2015 92.56 92.62 90.61 90.89 5,124,986 -1.64(-1.78%)
Jul 22, 2015 91.98 93.00 91.84 92.54 3,988,685 +0.16(+0.18%)
Jul 21, 2015 92.84 93.03 92.00 92.38 4,016,205 -0.53(-0.57%)
Jul 20, 2015 92.23 93.38 92.09 92.90 4,839,125 +1.13(+1.23%)
Jul 17, 2015 91.28 91.95 90.22 91.77 2,854,253 +0.25(+0.27%)
Jul 16, 2015 91.46 91.67 91.18 91.53 3,245,879 +0.54(+0.60%)
Jul 15, 2015 91.23 91.31 90.41 90.98 4,155,871 -0.02(-0.02%)
Jul 14, 2015 91.41 91.60 90.89 91.00 3,296,009 -0.22(-0.24%)
Jul 13, 2015 91.10 91.41 90.85 91.22 3,616,345 +0.84(+0.93%)
Jul 10, 2015 90.22 90.74 89.86 90.38 2,849,494 +1.51(+1.70%)
Jul 09, 2015 89.53 89.92 88.82 88.87 3,125,979 +0.53(+0.59%)
Jul 08, 2015 88.80 89.09 88.18 88.34 4,572,105 -1.34(-1.49%)
Jul 07, 2015 90.30 90.30 88.15 89.68 5,087,429 -0.45(-0.50%)
Jul 06, 2015 89.06 90.28 88.90 90.13 3,190,113 +0.27(+0.30%)
Jul 02, 2015 90.10 89.86 89.86 89.86 3,182,497 -0.25(-0.28%)
Jul 01, 2015 90.08 90.54 89.65 90.11 3,918,607 +0.97(+1.09%)
Jun 30, 2015 88.87 89.67 88.44 89.14 4,981,803 +0.92(+1.04%)
Jun 29, 2015 89.33 89.75 88.12 88.22 4,642,064 -1.90(-2.11%)
Jun 26, 2015 90.40 90.43 89.54 90.12 3,356,976 +0.05(+0.05%)
Jun 25, 2015 91.42 91.42 89.90 90.07 3,371,490 -1.00(-1.10%)
Jun 24, 2015 90.95 91.68 90.86 91.07 3,861,844 -0.18(-0.20%)
Jun 23, 2015 91.23 91.52 90.92 91.26 4,399,736 +0.27(+0.29%)
Jun 22, 2015 91.15 91.67 90.84 90.99 3,450,352 +0.58(+0.64%)
Jun 19, 2015 91.37 91.50 90.32 90.41 5,255,277 -1.18(-1.29%)
Jun 18, 2015 90.18 91.84 90.15 91.59 4,412,896 +1.53(+1.69%)
Jun 17, 2015 89.97 90.56 89.54 90.06 3,106,814 +0.29(+0.32%)
Jun 16, 2015 89.00 90.03 88.76 89.78 2,565,494 +0.81(+0.91%)
Jun 15, 2015 88.61 89.20 87.87 88.97 3,386,235 -0.45(-0.50%)
Jun 12, 2015 89.68 89.89 88.88 89.42 2,912,820 -0.70(-0.77%)
Jun 11, 2015 89.97 90.71 89.62 90.11 3,569,392 +0.31(+0.35%)
Jun 10, 2015 88.20 89.98 88.11 89.80 3,909,327 +1.98(+2.26%)
Jun 09, 2015 87.47 88.02 87.06 87.81 2,490,686 +0.18(+0.21%)
Jun 08, 2015 88.10 88.31 87.51 87.63 2,686,260 -0.69(-0.78%)
Jun 05, 2015 88.15 88.53 87.47 88.32 2,784,275 +0.05(+0.05%)
Jun 04, 2015 88.63 89.31 88.03 88.27 3,481,796 -0.89(-0.99%)
Jun 03, 2015 88.97 89.69 88.59 89.16 3,815,214 +0.31(+0.35%)
Jun 02, 2015 87.86 89.18 87.19 88.84 2,932,141 +0.58(+0.66%)
Jun 01, 2015 88.11 88.62 87.36 88.26 2,763,734 +0.29(+0.33%)
May 29, 2015 88.50 88.60 87.87 87.98 3,734,858 -0.53(-0.60%)
May 28, 2015 88.30 88.64 87.83 88.51 1,865,013 +0.22(+0.25%)
May 27, 2015 87.83 88.47 87.62 88.29 2,724,351 +0.67(+0.76%)
May 26, 2015 88.30 88.34 87.30 87.62 3,109,821 -0.76(-0.86%)
May 22, 2015 88.63 88.39 88.39 88.39 2,567,433 -0.20(-0.23%)
May 21, 2015 88.77 89.01 88.42 88.59 3,031,787 -0.32(-0.36%)
May 20, 2015 89.73 89.73 88.50 88.91 2,832,699 -0.53(-0.60%)
May 19, 2015 89.26 89.70 88.82 89.44 3,439,422 +0.69(+0.77%)
May 18, 2015 88.59 88.83 87.57 88.76 4,489,690 -0.13(-0.15%)
May 15, 2015 89.48 90.11 88.71 88.89 3,569,549 -0.59(-0.66%)
May 14, 2015 88.77 89.54 88.49 89.48 3,636,251 +1.26(+1.43%)
May 13, 2015 88.44 88.66 87.75 88.22 3,610,984 +0.12(+0.14%)
May 12, 2015 87.62 88.42 87.33 88.10 5,444,547 -0.12(-0.14%)
May 11, 2015 89.14 89.44 88.20 88.22 4,961,710 -0.94(-1.06%)
May 08, 2015 88.53 89.95 88.34 89.17 10,417,224 +1.39(+1.59%)
May 07, 2015 86.50 87.88 86.15 87.78 4,582,939 +1.41(+1.63%)
May 06, 2015 86.82 87.20 85.78 86.36 3,666,041 -0.20(-0.23%)
May 05, 2015 86.91 87.65 86.35 86.56 3,887,906 -0.38(-0.44%)
May 04, 2015 87.24 87.72 86.59 86.95 4,820,762 -0.07(-0.08%)
May 01, 2015 86.16 87.07 86.11 87.01 4,890,176 +0.99(+1.15%)
Apr 30, 2015 86.06 87.14 85.50 86.02 7,834,513 -0.04(-0.04%)
Apr 29, 2015 86.90 89.24 85.64 86.06 9,820,123 +0.02(+0.02%)
Apr 28, 2015 85.49 86.24 85.16 86.04 5,016,728 +0.46(+0.53%)
Apr 27, 2015 86.71 87.03 85.52 85.58 5,089,804 -0.92(-1.07%)
Apr 24, 2015 86.51 86.93 86.02 86.51 3,690,742 -0.15(-0.18%)
Apr 23, 2015 86.96 87.16 85.99 86.66 4,533,819 -0.31(-0.35%)
Apr 22, 2015 84.37 88.14 84.37 86.96 12,827,610 +3.27(+3.91%)
Apr 21, 2015 83.44 84.08 83.22 83.69 3,301,539 +0.42(+0.50%)
Apr 20, 2015 83.17 83.80 82.97 83.27 2,811,669 +0.38(+0.46%)
Apr 17, 2015 83.90 84.21 82.57 82.89 4,564,816 -1.71(-2.02%)
Apr 16, 2015 84.82 85.04 84.48 84.60 3,094,161 -0.51(-0.59%)
Apr 15, 2015 85.01 85.41 84.54 85.11 2,814,063 +0.12(+0.15%)
Apr 14, 2015 83.92 85.31 83.92 84.98 3,622,037 +0.83(+0.99%)
Apr 13, 2015 84.51 85.28 84.15 84.15 3,697,682 -0.31(-0.36%)
Apr 10, 2015 85.32 85.32 84.22 84.46 2,701,161 -0.47(-0.55%)
Apr 09, 2015 84.96 85.53 84.05 84.92 3,651,724 -0.25(-0.29%)
Apr 08, 2015 84.29 85.52 84.18 85.17 3,838,068 +1.33(+1.59%)
Apr 07, 2015 83.40 84.40 83.22 83.84 4,290,576 +0.71(+0.85%)
Apr 06, 2015 82.19 83.43 82.07 83.13 6,150,414 +0.30(+0.36%)
Apr 02, 2015 82.73 82.84 82.84 82.84 4,862,722 +0.28(+0.33%)
Apr 01, 2015 82.55 82.56 81.26 82.56 4,977,216 +0.33(+0.41%)
Mar 31, 2015 83.12 84.01 82.23 82.23 6,288,464 -1.22(-1.46%)
Mar 30, 2015 83.42 84.04 83.26 83.45 3,625,816 +0.40(+0.48%)
Mar 27, 2015 83.66 84.06 82.73 83.05 5,176,856 -0.65(-0.77%)
Mar 26, 2015 82.53 84.05 82.41 83.69 4,351,497 +0.53(+0.64%)
Mar 25, 2015 85.25 85.30 83.16 83.16 4,006,587 -2.02(-2.37%)
Mar 24, 2015 85.09 85.61 84.75 85.18 4,255,517 +0.15(+0.18%)
Mar 23, 2015 85.61 86.28 85.02 85.03 3,567,128 -0.47(-0.55%)
Mar 20, 2015 85.25 86.01 85.07 85.49 4,593,338 +0.76(+0.90%)
Mar 19, 2015 84.57 85.35 84.37 84.73 3,333,078 +0.13(+0.16%)
Mar 18, 2015 83.49 84.96 83.02 84.60 5,711,050 +0.87(+1.03%)
Mar 17, 2015 84.01 84.29 83.52 83.73 3,026,660 -0.70(-0.83%)
Mar 16, 2015 84.24 84.64 83.69 84.44 4,038,471 +0.91(+1.09%)
Mar 13, 2015 84.95 84.95 83.14 83.52 4,843,578 -1.43(-1.68%)
Mar 12, 2015 83.50 85.20 83.45 84.95 7,391,539 +2.17(+2.62%)
Mar 11, 2015 83.37 83.92 82.66 82.78 9,932,040 -1.78(-2.10%)
Mar 10, 2015 85.83 86.03 84.56 84.56 5,304,052 -2.17(-2.50%)
Mar 09, 2015 86.16 87.03 85.73 86.73 4,355,516 +0.31(+0.36%)
Mar 06, 2015 88.05 88.07 86.30 86.42 5,214,485 -1.92(-2.18%)
Mar 05, 2015 87.57 88.47 87.04 88.34 4,886,742 +1.05(+1.20%)
Mar 04, 2015 86.27 87.46 85.79 87.29 4,974,174 +0.70(+0.81%)
Mar 03, 2015 87.47 87.51 86.38 86.59 3,617,912 -1.00(-1.14%)
Mar 02, 2015 85.24 87.72 85.19 87.59 5,849,578 +1.80(+2.10%)
Feb 27, 2015 86.62 87.26 85.63 85.79 4,911,957 -1.08(-1.24%)
Feb 26, 2015 88.41 88.52 86.67 86.86 5,952,264 -1.34(-1.52%)
Feb 25, 2015 87.61 88.29 86.99 88.20 6,454,412 +1.28(+1.48%)
Feb 24, 2015 86.19 87.23 85.89 86.92 5,818,726 +0.19(+0.22%)
Feb 23, 2015 86.54 86.75 85.61 86.73 4,534,793 +0.31(+0.36%)
Feb 20, 2015 84.73 86.56 84.60 86.42 6,594,296 +1.51(+1.78%)
Feb 19, 2015 83.42 85.12 83.36 84.90 5,538,220 +1.40(+1.68%)
Feb 18, 2015 83.30 83.61 82.66 83.50 3,124,510 +0.20(+0.24%)
Feb 17, 2015 83.69 83.92 83.04 83.30 5,340,760 +0.36(+0.44%)
Feb 13, 2015 83.60 82.94 82.94 82.94 5,789,900 -0.36(-0.43%)
Feb 12, 2015 81.31 83.74 81.20 83.30 7,410,022 +2.91(+3.62%)
Feb 11, 2015 80.17 80.70 79.90 80.39 4,256,288 +0.22(+0.27%)
Feb 10, 2015 81.07 81.08 79.85 80.17 4,665,757 -0.34(-0.43%)
Feb 09, 2015 79.92 80.74 79.58 80.51 4,151,083 +0.41(+0.51%)
Feb 06, 2015 81.49 81.64 79.91 80.10 5,821,455 -1.58(-1.93%)
Feb 05, 2015 80.50 81.77 79.95 81.68 5,700,704 +1.56(+1.95%)
Feb 04, 2015 79.88 80.88 79.50 80.12 5,173,505 +0.35(+0.44%)
Feb 03, 2015 79.27 79.84 78.47 79.77 8,920,239 +0.79(+1.00%)
Feb 02, 2015 77.77 79.22 76.70 78.98 11,111,004 +0.90(+1.16%)
Jan 30, 2015 79.98 80.71 77.56 78.08 14,007,328 +0.62(+0.80%)
Jan 29, 2015 76.43 77.62 76.00 77.46 6,578,595 +0.61(+0.79%)
Jan 28, 2015 79.31 79.52 76.78 76.85 5,322,606 -0.98(-1.26%)
Jan 27, 2015 78.63 78.82 77.06 77.83 5,764,073 -1.74(-2.19%)
Jan 26, 2015 80.24 80.62 78.88 79.57 5,715,704 -0.75(-0.94%)
Jan 23, 2015 80.22 80.74 79.76 80.32 5,265,997 +0.01(+0.01%)
Jan 22, 2015 79.34 80.46 78.52 80.31 5,038,180 +0.63(+0.79%)
Jan 21, 2015 79.74 80.29 79.29 79.69 3,780,621 -0.51(-0.64%)
Jan 20, 2015 80.32 80.80 79.18 80.20 3,719,990 +0.44(+0.55%)
Jan 16, 2015 78.10 79.82 77.89 79.76 5,004,884 +1.48(+1.88%)
Jan 15, 2015 79.76 80.08 78.22 78.29 4,548,550 -1.15(-1.45%)
Jan 14, 2015 78.05 79.46 77.90 79.44 5,341,463 -0.09(-0.11%)
Jan 13, 2015 80.04 81.13 78.75 79.52 4,440,015 +0.18(+0.23%)
Jan 12, 2015 80.34 80.76 78.91 79.34 4,234,068 -1.03(-1.28%)
Jan 09, 2015 81.83 81.86 80.33 80.37 4,814,210 -1.04(-1.27%)
Jan 08, 2015 81.08 81.49 80.93 81.41 5,436,137 +1.25(+1.56%)
Jan 07, 2015 80.05 80.22 79.07 80.16 6,142,750 +1.23(+1.56%)
Jan 06, 2015 79.48 79.59 77.71 78.93 8,096,313 -0.17(-0.22%)
Jan 05, 2015 81.02 81.08 78.90 79.10 6,780,456 -2.29(-2.81%)
Jan 02, 2015 82.34 82.99 80.67 81.39 4,743,838 -0.46(-0.56%)
Dec 31, 2014 82.82 81.85 81.85 81.85 3,012,380 -0.77(-0.93%)
Dec 30, 2014 82.98 83.36 82.18 82.62 2,624,261 -0.67(-0.81%)
Dec 29, 2014 83.26 84.06 83.12 83.29 2,501,287 -0.09(-0.10%)
Dec 26, 2014 83.50 83.66 83.14 83.38 1,587,812 +0.00(+0.00%)
Dec 24, 2014 83.31 83.38 83.38 83.38 1,283,711 +0.13(+0.16%)
Dec 23, 2014 83.09 83.46 82.41 83.25 2,894,922 +0.76(+0.92%)
Dec 22, 2014 82.41 82.62 81.90 82.49 2,696,474 +0.37(+0.45%)
Dec 19, 2014 82.63 82.92 81.83 82.12 6,591,676 -0.46(-0.55%)
Dec 18, 2014 81.81 82.57 81.13 82.57 6,774,521 +2.08(+2.58%)
Dec 17, 2014 78.65 80.62 78.28 80.49 6,761,875 +1.99(+2.53%)
Dec 16, 2014 79.53 80.72 77.95 78.51 7,337,175 -1.87(-2.33%)
Dec 15, 2014 80.88 81.02 79.36 80.38 5,181,248 +0.46(+0.57%)
Dec 12, 2014 82.24 82.95 79.90 79.92 6,996,785 -3.38(-4.06%)
Dec 11, 2014 82.42 83.77 82.41 83.30 4,293,107 +1.29(+1.58%)
Dec 10, 2014 83.15 83.63 81.90 82.01 3,457,833 -1.43(-1.72%)
Dec 09, 2014 82.24 83.64 82.08 83.45 3,938,437 -0.19(-0.23%)
Dec 08, 2014 84.59 85.08 83.48 83.64 4,709,474 -0.99(-1.17%)
Dec 05, 2014 85.37 85.37 84.45 84.62 3,936,844 +0.29(+0.35%)
Dec 04, 2014 83.96 84.97 83.73 84.33 3,713,775 +0.43(+0.51%)
Dec 03, 2014 83.80 84.78 83.29 83.90 6,406,274 +0.60(+0.72%)
Dec 02, 2014 83.51 83.55 82.21 83.30 5,737,593 +0.22(+0.26%)
Dec 01, 2014 82.23 83.75 82.03 83.09 5,251,066 +0.16(+0.19%)
Nov 28, 2014 82.65 83.49 82.34 82.92 2,581,942 +0.69(+0.84%)
Nov 26, 2014 81.95 82.23 82.23 82.23 3,502,811 +0.21(+0.25%)
Nov 25, 2014 80.84 82.40 80.82 82.02 5,913,823 +1.28(+1.59%)
Nov 24, 2014 80.58 80.93 80.42 80.74 4,133,476 +0.26(+0.32%)
Nov 21, 2014 81.45 81.58 80.00 80.48 5,231,162 +0.11(+0.14%)
Nov 20, 2014 79.32 80.60 79.12 80.37 3,633,912 +0.30(+0.38%)
Nov 19, 2014 79.51 80.26 79.24 80.06 2,632,674 +0.36(+0.45%)
Nov 18, 2014 79.09 80.03 79.02 79.70 3,308,178 +0.66(+0.84%)
Nov 17, 2014 79.61 80.05 79.01 79.04 3,545,772 -0.81(-1.01%)
Nov 14, 2014 80.10 80.12 79.46 79.85 2,341,327 -0.14(-0.18%)
Nov 13, 2014 80.31 80.50 79.56 79.99 3,259,540 -0.14(-0.18%)
Nov 12, 2014 79.57 80.44 79.16 80.13 3,285,310 -0.23(-0.28%)
Nov 11, 2014 80.73 80.86 80.04 80.36 2,820,994 -0.25(-0.31%)
Nov 10, 2014 80.48 80.85 80.00 80.61 4,763,391 +0.05(+0.06%)
Nov 07, 2014 81.64 81.64 80.36 80.56 5,185,361 -0.90(-1.11%)
Nov 06, 2014 81.70 82.06 81.21 81.46 5,418,973 -0.23(-0.28%)
Nov 05, 2014 80.27 82.08 80.16 81.69 8,417,777 +1.90(+2.38%)
Nov 04, 2014 79.67 80.00 78.56 79.79 6,291,892 -0.13(-0.17%)
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.