Skip to main content

MasterCard (NY: MA )

479.64 +1.69 (+0.35%)
Streaming Delayed Price Updated: 11:15 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2017 145.27 145.84 142.32 144.58 4,071,958 -0.75(-0.52%)
Nov 30, 2017 144.22 146.01 143.15 145.33 7,153,526 +2.05(+1.43%)
Nov 29, 2017 149.08 149.20 140.32 143.29 7,471,746 -5.64(-3.79%)
Nov 28, 2017 148.27 149.37 148.12 148.93 4,011,434 +1.18(+0.80%)
Nov 27, 2017 148.69 147.51 147.75 3,375,099 +0.22(+0.15%)
Nov 24, 2017 146.23 147.78 146.04 147.53 1,633,238 +1.44(+0.99%)
Nov 22, 2017 147.21 147.34 145.80 146.09 2,752,533 -1.22(-0.83%)
Nov 21, 2017 144.85 147.42 144.81 147.30 4,140,155 +2.85(+1.97%)
Nov 20, 2017 144.26 145.16 144.13 144.46 2,121,076 +0.52(+0.36%)
Nov 17, 2017 144.23 144.42 143.22 143.93 3,299,027 -1.27(-0.87%)
Nov 16, 2017 143.91 145.40 143.53 145.20 2,746,058 +1.93(+1.35%)
Nov 15, 2017 144.27 144.41 143.04 143.27 3,164,224 -1.56(-1.08%)
Nov 14, 2017 144.18 145.35 143.96 144.83 3,170,720 +0.25(+0.17%)
Nov 13, 2017 143.68 145.07 143.66 144.58 1,812,199 +0.14(+0.10%)
Nov 10, 2017 143.91 144.65 143.63 144.44 1,859,407 +0.24(+0.17%)
Nov 09, 2017 144.18 144.75 142.55 144.19 2,812,830 -0.66(-0.45%)
Nov 08, 2017 144.37 145.11 143.14 144.85 3,920,222 +0.00(+0.00%)
Nov 07, 2017 145.18 145.34 143.84 144.85 2,777,290 -0.12(-0.08%)
Nov 06, 2017 144.12 145.32 143.88 144.97 3,253,916 +0.77(+0.54%)
Nov 03, 2017 143.34 144.26 142.67 144.19 2,421,358 +1.00(+0.70%)
Nov 02, 2017 143.27 144.12 142.44 143.19 4,020,478 -0.62(-0.43%)
Nov 01, 2017 144.83 146.32 143.70 143.81 4,689,978 +0.12(+0.08%)
Oct 31, 2017 145.49 146.81 141.16 143.69 7,880,523 -0.17(-0.12%)
Oct 30, 2017 146.13 146.31 143.51 143.87 6,784,404 +0.42(+0.29%)
Oct 27, 2017 141.82 143.45 141.07 143.45 3,615,292 +1.86(+1.32%)
Oct 26, 2017 141.98 142.34 141.35 141.59 2,665,765 +0.34(+0.24%)
Oct 25, 2017 141.50 141.96 140.25 141.25 3,561,215 +0.42(+0.30%)
Oct 24, 2017 141.20 141.49 140.39 140.82 3,021,444 +0.23(+0.17%)
Oct 23, 2017 141.02 141.50 140.35 140.59 2,602,493 +0.17(+0.12%)
Oct 20, 2017 140.66 140.76 139.63 140.42 3,672,649 +0.39(+0.28%)
Oct 19, 2017 140.43 141.13 139.72 140.03 4,317,296 -1.17(-0.83%)
Oct 18, 2017 140.85 141.76 140.63 141.20 2,615,628 +0.25(+0.18%)
Oct 17, 2017 141.34 141.46 140.56 140.95 3,108,051 -0.28(-0.20%)
Oct 16, 2017 142.99 142.99 140.21 141.23 2,681,578 -1.08(-0.76%)
Oct 13, 2017 142.47 143.38 142.26 142.31 2,419,950 +0.58(+0.41%)
Oct 12, 2017 141.82 143.10 141.44 141.73 3,339,029 -0.11(-0.07%)
Oct 11, 2017 140.63 142.10 140.63 141.84 3,459,914 +1.16(+0.82%)
Oct 10, 2017 141.37 139.62 140.68 2,685,094 +1.06(+0.76%)
Oct 09, 2017 138.58 140.22 138.02 139.62 2,648,073 +1.00(+0.72%)
Oct 06, 2017 138.60 138.87 137.90 138.62 3,175,789 -0.22(-0.16%)
Oct 05, 2017 137.69 138.87 137.57 138.84 2,819,218 +1.82(+1.33%)
Oct 04, 2017 137.65 137.91 136.28 137.03 3,365,653 -0.90(-0.65%)
Oct 03, 2017 136.93 138.08 136.65 137.92 2,607,239 +1.16(+0.85%)
Oct 02, 2017 136.84 137.84 136.43 136.77 2,385,374 +0.60(+0.44%)
Sep 29, 2017 135.81 136.69 135.42 136.17 2,699,377 +0.96(+0.71%)
Sep 28, 2017 134.47 135.21 133.89 135.21 2,832,887 +0.51(+0.38%)
Sep 27, 2017 135.19 134.69 3,854,159 +1.25(+0.94%)
Sep 26, 2017 134.07 134.41 132.87 133.44 3,279,488 -0.19(-0.14%)
Sep 25, 2017 137.01 137.04 133.51 133.63 5,745,805 -3.20(-2.34%)
Sep 22, 2017 136.46 137.33 136.46 136.83 1,929,084 +0.16(+0.12%)
Sep 21, 2017 136.64 137.11 136.16 136.67 2,939,501 -0.50(-0.37%)
Sep 20, 2017 137.18 137.97 136.38 137.17 2,851,297 -0.24(-0.18%)
Sep 19, 2017 136.87 138.47 136.81 137.41 4,333,440 +1.05(+0.77%)
Sep 18, 2017 136.61 136.64 135.50 136.36 2,948,518 -0.17(-0.13%)
Sep 15, 2017 137.25 137.61 134.83 136.54 6,379,751 +0.11(+0.08%)
Sep 14, 2017 134.53 136.75 134.40 136.43 4,332,939 +1.32(+0.98%)
Sep 13, 2017 136.96 137.07 134.57 135.11 3,747,329 -2.24(-1.63%)
Sep 12, 2017 137.58 138.41 136.76 137.35 3,914,442 +0.41(+0.30%)
Sep 11, 2017 134.40 136.93 134.22 136.93 5,659,182 +4.60(+3.48%)
Sep 08, 2017 131.37 132.83 131.21 132.33 4,616,604 +0.67(+0.51%)
Sep 07, 2017 131.23 133.70 130.82 131.66 7,537,527 +3.51(+2.74%)
Sep 06, 2017 128.25 128.90 127.87 128.16 3,787,006 +0.22(+0.17%)
Sep 05, 2017 128.11 128.19 126.99 127.93 2,865,499 -0.56(-0.44%)
Sep 01, 2017 129.07 129.13 128.40 128.49 2,537,772 -0.06(-0.05%)
Aug 31, 2017 129.42 129.71 128.53 128.55 4,536,339 -0.48(-0.37%)
Aug 30, 2017 129.16 129.45 128.72 129.03 3,344,215 -0.04(-0.03%)
Aug 29, 2017 128.36 129.43 128.01 129.07 2,200,747 -0.01(-0.01%)
Aug 28, 2017 128.41 129.23 127.98 129.08 2,233,500 +1.06(+0.83%)
Aug 25, 2017 128.55 128.84 127.84 128.02 2,297,379 -0.20(-0.16%)
Aug 24, 2017 128.48 128.71 127.28 128.22 2,122,169 -0.11(-0.08%)
Aug 23, 2017 128.44 128.72 127.94 128.33 2,080,508 -0.70(-0.55%)
Aug 22, 2017 127.79 129.46 127.57 129.03 2,259,814 +1.79(+1.41%)
Aug 21, 2017 126.67 127.38 126.46 127.24 1,874,120 +0.77(+0.61%)
Aug 18, 2017 125.91 127.27 125.72 126.47 3,284,290 +0.25(+0.20%)
Aug 17, 2017 127.45 127.78 126.16 126.22 2,771,592 -1.44(-1.13%)
Aug 16, 2017 127.46 127.90 127.12 127.65 2,074,652 +0.76(+0.60%)
Aug 15, 2017 126.74 127.29 126.28 126.89 2,235,151 +0.47(+0.37%)
Aug 14, 2017 124.63 126.61 124.40 126.42 2,896,556 +2.45(+1.98%)
Aug 11, 2017 123.59 124.81 123.30 123.97 2,576,323 +0.85(+0.69%)
Aug 10, 2017 124.57 124.80 123.04 123.12 2,686,120 -1.98(-1.58%)
Aug 09, 2017 124.49 125.40 124.18 125.10 1,856,013 -0.12(-0.09%)
Aug 08, 2017 125.49 125.67 124.69 125.21 2,134,174 -0.52(-0.41%)
Aug 07, 2017 125.36 125.84 124.93 125.73 1,644,559 +0.54(+0.43%)
Aug 04, 2017 125.61 124.83 125.19 2,289,684 -0.07(-0.05%)
Aug 03, 2017 125.75 125.92 124.64 125.26 2,662,932 -0.69(-0.55%)
Aug 02, 2017 125.12 125.96 124.62 125.96 3,710,848 +1.08(+0.86%)
Aug 01, 2017 124.08 125.35 123.92 124.88 4,158,034 +1.63(+1.32%)
Jul 31, 2017 123.44 123.87 122.86 123.25 3,471,208 -0.11(-0.09%)
Jul 28, 2017 124.36 125.36 122.78 123.35 5,452,185 -0.98(-0.79%)
Jul 27, 2017 127.30 127.49 122.04 124.34 5,096,116 -1.99(-1.57%)
Jul 26, 2017 125.29 126.51 125.14 126.32 3,676,654 +0.97(+0.78%)
Jul 25, 2017 125.37 125.54 124.62 125.35 2,567,487 +0.44(+0.36%)
Jul 24, 2017 124.78 125.27 124.02 124.91 3,178,696 +0.24(+0.19%)
Jul 21, 2017 123.95 125.56 123.77 124.66 4,537,150 +0.77(+0.62%)
Jul 20, 2017 124.25 123.38 123.89 2,437,159 +0.42(+0.34%)
Jul 19, 2017 123.18 123.70 123.01 123.48 2,644,633 +0.30(+0.24%)
Jul 18, 2017 122.58 123.59 122.47 123.18 3,870,702 +0.29(+0.24%)
Jul 17, 2017 122.73 123.03 122.03 122.89 2,376,390 +0.41(+0.33%)
Jul 14, 2017 121.09 122.99 121.09 122.48 2,790,222 +1.48(+1.23%)
Jul 13, 2017 121.14 121.90 120.90 121.00 3,454,013 +0.18(+0.15%)
Jul 12, 2017 120.55 121.27 120.16 120.82 2,872,705 +1.01(+0.84%)
Jul 11, 2017 118.43 120.27 118.14 119.80 4,029,282 +1.45(+1.22%)
Jul 10, 2017 117.81 118.80 117.48 118.36 2,993,551 +0.51(+0.43%)
Jul 07, 2017 117.06 118.35 116.76 117.85 2,197,315 +1.35(+1.16%)
Jul 06, 2017 117.02 117.34 116.35 116.50 2,802,412 -1.14(-0.97%)
Jul 05, 2017 116.82 117.81 116.81 117.63 3,998,973 +1.37(+1.18%)
Jul 03, 2017 117.68 117.74 116.21 116.26 2,404,104 -0.65(-0.55%)
Jun 30, 2017 117.23 117.84 116.68 116.91 3,712,824 -0.06(-0.05%)
Jun 29, 2017 119.95 120.02 116.67 116.97 4,308,436 -3.18(-2.64%)
Jun 28, 2017 118.58 120.20 117.99 120.14 2,674,872 +1.99(+1.69%)
Jun 27, 2017 118.87 118.89 118.15 118.15 2,614,180 -0.75(-0.63%)
Jun 26, 2017 119.53 119.92 118.58 118.90 2,469,565 -0.47(-0.40%)
Jun 23, 2017 119.06 120.33 118.52 119.37 3,512,881 +0.68(+0.58%)
Jun 22, 2017 118.28 118.90 117.72 118.69 2,244,531 +0.19(+0.16%)
Jun 21, 2017 118.92 118.92 117.86 118.50 2,476,713 +0.16(+0.14%)
Jun 20, 2017 118.30 119.14 118.08 118.33 3,132,377 -0.15(-0.13%)
Jun 19, 2017 118.05 118.52 117.69 118.49 2,645,977 +1.09(+0.93%)
Jun 16, 2017 116.95 117.63 116.21 117.40 3,952,637 +0.52(+0.44%)
Jun 15, 2017 116.54 117.08 115.41 116.88 3,628,286 -1.04(-0.88%)
Jun 14, 2017 118.26 118.56 117.21 117.92 3,054,138 +0.17(+0.15%)
Jun 13, 2017 116.71 118.12 116.56 117.75 4,091,250 +1.50(+1.29%)
Jun 12, 2017 117.42 117.53 115.71 116.25 6,828,964 -2.19(-1.85%)
Jun 09, 2017 120.25 120.27 117.16 118.44 3,695,379 -1.66(-1.38%)
Jun 08, 2017 120.33 120.71 119.42 120.10 3,461,569 -0.41(-0.34%)
Jun 07, 2017 120.79 121.17 120.11 120.51 3,344,709 -0.05(-0.04%)
Jun 06, 2017 120.85 121.23 120.31 120.56 2,817,357 -0.63(-0.52%)
Jun 05, 2017 120.85 121.47 120.57 121.19 4,796,890 +0.67(+0.56%)
Jun 02, 2017 118.78 120.62 118.74 120.52 3,876,808 +1.73(+1.46%)
Jun 01, 2017 118.21 118.79 117.55 118.79 3,407,037 +0.50(+0.42%)
May 31, 2017 117.34 118.38 116.62 118.29 4,891,379 +1.18(+1.01%)
May 30, 2017 116.75 117.24 116.50 117.10 3,537,813 +0.02(+0.02%)
May 26, 2017 117.35 117.52 116.78 117.08 2,225,324 -0.28(-0.24%)
May 25, 2017 116.50 117.90 116.43 117.36 4,871,433 +1.17(+1.01%)
May 24, 2017 115.13 116.21 115.06 116.19 2,606,938 +1.06(+0.92%)
May 23, 2017 114.59 115.45 114.53 115.13 2,968,114 +0.58(+0.50%)
May 22, 2017 113.40 114.65 113.18 114.55 2,678,382 +1.37(+1.21%)
May 19, 2017 112.55 113.48 112.15 113.18 4,529,917 +1.29(+1.15%)
May 18, 2017 111.60 112.29 111.23 111.89 5,286,052 -0.54(-0.48%)
May 17, 2017 112.91 113.50 112.29 112.43 4,357,888 -1.63(-1.43%)
May 16, 2017 113.84 114.13 113.30 114.06 2,467,903 +0.27(+0.24%)
May 15, 2017 112.97 114.13 112.71 113.79 3,114,511 +1.04(+0.92%)
May 12, 2017 111.98 112.84 111.81 112.75 3,319,295 +0.58(+0.52%)
May 11, 2017 112.22 112.51 111.45 112.17 2,325,888 -0.12(-0.10%)
May 10, 2017 111.77 112.40 111.67 112.29 1,882,903 +0.23(+0.21%)
May 09, 2017 112.27 112.54 111.70 112.06 2,441,953 -0.19(-0.17%)
May 08, 2017 113.31 113.31 112.04 112.25 2,662,099 -0.86(-0.76%)
May 05, 2017 113.85 113.95 112.83 113.11 2,426,581 -0.40(-0.36%)
May 04, 2017 113.16 113.67 112.53 113.51 2,659,875 +0.57(+0.50%)
May 03, 2017 113.75 114.09 112.19 112.94 3,782,276 -0.76(-0.67%)
May 02, 2017 113.42 115.23 113.25 113.70 7,066,827 +1.68(+1.50%)
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.