MasterCard (NY: MA )

293.58 -4.78 (-1.60%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 276.38 279.09 275.06 276.81 5,355,749 -0.34(-0.12%)
Oct 30, 2019 274.64 277.47 273.00 277.15 3,484,405 +2.86(+1.04%)
Oct 29, 2019 277.60 278.29 273.08 274.29 4,705,978 -1.64(-0.59%)
Oct 28, 2019 273.26 275.93 271.37 275.93 3,793,255 +5.74(+2.12%)
Oct 25, 2019 266.26 272.18 265.56 270.19 2,760,100 +1.44(+0.54%)
Oct 24, 2019 263.56 269.33 263.56 268.75 3,824,032 +7.90(+3.03%)
Oct 23, 2019 262.68 264.19 258.51 260.85 5,388,470 -0.41(-0.16%)
Oct 22, 2019 274.90 275.35 261.01 261.26 5,645,683 -13.04(-4.75%)
Oct 21, 2019 271.93 274.36 269.50 274.30 3,100,522 +3.67(+1.36%)
Oct 18, 2019 275.24 276.68 269.90 270.63 4,053,400 -5.88(-2.13%)
Oct 17, 2019 279.35 280.44 275.93 276.51 2,440,657 -1.76(-0.63%)
Oct 16, 2019 277.10 279.03 274.80 278.27 2,730,428 -0.29(-0.10%)
Oct 15, 2019 277.21 279.96 275.96 278.56 3,006,923 +2.18(+0.79%)
Oct 14, 2019 277.56 278.56 275.56 276.38 2,046,062 +0.47(+0.17%)
Oct 11, 2019 276.20 280.00 275.12 275.91 3,507,500 +2.08(+0.76%)
Oct 10, 2019 271.56 274.71 271.26 273.83 2,227,490 +1.59(+0.58%)
Oct 09, 2019 269.96 273.14 269.50 272.24 2,177,927 +5.17(+1.94%)
Oct 08, 2019 269.82 271.08 266.59 267.07 2,828,442 -5.12(-1.88%)
Oct 07, 2019 271.31 273.50 270.41 272.19 2,873,760 -1.87(-0.68%)
Oct 04, 2019 269.51 274.48 269.16 274.06 2,689,600 +5.77(+2.15%)
Oct 03, 2019 264.25 268.54 260.41 268.29 3,975,580 +3.81(+1.44%)
Oct 02, 2019 268.16 268.94 262.52 264.48 4,637,200 -6.46(-2.38%)
Oct 01, 2019 271.49 273.65 270.04 270.94 3,070,994 -0.63(-0.23%)
Sep 30, 2019 270.55 272.07 269.32 271.57 3,261,578 +2.44(+0.91%)
Sep 27, 2019 275.39 275.63 267.69 269.13 3,238,000 -4.76(-1.74%)
Sep 26, 2019 273.23 275.44 272.63 273.89 2,934,781 +1.14(+0.42%)
Sep 25, 2019 270.25 272.99 266.61 272.75 4,102,580 +1.63(+0.60%)
Sep 24, 2019 275.63 277.44 269.06 271.12 4,124,199 -2.03(-0.74%)
Sep 23, 2019 270.30 273.74 270.00 273.15 3,107,116 +1.98(+0.73%)
Sep 20, 2019 277.79 278.59 270.91 271.17 5,578,900 -4.74(-1.72%)
Sep 19, 2019 275.96 278.14 274.85 275.91 2,625,700 +0.81(+0.29%)
Sep 18, 2019 276.77 276.85 270.44 275.10 2,983,542 -1.15(-0.42%)
Sep 17, 2019 274.55 278.63 273.95 276.25 2,951,119 +2.17(+0.79%)
Sep 16, 2019 273.47 275.76 272.71 274.08 2,754,055 -2.24(-0.81%)
Sep 13, 2019 277.99 278.15 273.04 276.32 4,631,100 -0.08(-0.03%)
Sep 12, 2019 273.39 278.77 273.19 276.40 5,497,626 +6.45(+2.39%)
Sep 11, 2019 274.92 276.00 269.20 269.95 6,337,357 -2.38(-0.87%)
Sep 10, 2019 281.34 281.50 270.34 272.33 8,681,963 -11.03(-3.89%)
Sep 09, 2019 293.49 293.69 280.10 283.36 4,795,049 -8.02(-2.75%)
Sep 06, 2019 291.94 293.07 290.05 291.38 2,783,300 -0.70(-0.24%)
Sep 05, 2019 290.29 293.46 289.60 292.08 3,808,469 +5.98(+2.09%)
Sep 04, 2019 282.77 286.20 282.15 286.10 2,631,290 +5.99(+2.14%)
Sep 03, 2019 279.99 282.84 278.50 280.11 2,351,054 -1.26(-0.45%)
Aug 30, 2019 282.59 282.96 278.73 281.37 2,601,300 -0.01(-0.00%)
Aug 29, 2019 281.00 281.98 278.88 281.38 2,297,471 +3.14(+1.13%)
Aug 28, 2019 275.23 278.65 273.37 278.24 2,306,966 +1.60(+0.58%)
Aug 27, 2019 276.74 279.09 274.91 276.64 2,170,076 +0.21(+0.08%)
Aug 26, 2019 274.88 276.43 272.98 276.43 2,185,001 +4.54(+1.67%)
Aug 23, 2019 280.00 282.09 270.21 271.89 4,417,700 -8.88(-3.16%)
Aug 22, 2019 282.11 282.89 276.76 280.77 2,975,835 -1.24(-0.44%)
Aug 21, 2019 279.64 282.10 279.29 282.01 2,492,312 +4.97(+1.79%)
Aug 20, 2019 278.40 279.56 275.85 277.04 2,583,647 -1.03(-0.37%)
Aug 19, 2019 277.00 278.57 275.21 278.07 2,502,630 +3.71(+1.35%)
Aug 16, 2019 274.98 275.96 273.79 274.36 2,718,100 +2.47(+0.91%)
Aug 15, 2019 269.28 273.15 268.09 271.89 3,364,020 +4.74(+1.77%)
Aug 14, 2019 269.82 272.47 265.85 267.15 3,749,311 -7.38(-2.69%)
Aug 13, 2019 269.83 275.36 268.00 274.53 3,925,189 +4.54(+1.68%)
Aug 12, 2019 272.85 274.98 268.89 269.99 2,789,421 -4.96(-1.80%)
Aug 09, 2019 275.51 276.90 273.08 274.95 3,410,500 -3.09(-1.11%)
Aug 08, 2019 272.00 278.08 271.60 278.04 4,135,265 +8.74(+3.25%)
Aug 07, 2019 263.40 270.00 260.25 269.30 4,475,770 +4.62(+1.75%)
Aug 06, 2019 261.80 265.15 260.18 264.68 4,918,354 +7.84(+3.05%)
Aug 05, 2019 260.00 262.65 253.90 256.84 6,858,141 -12.61(-4.68%)
Aug 02, 2019 272.00 272.50 265.68 269.45 4,438,000 -4.71(-1.72%)
Aug 01, 2019 273.93 279.31 271.64 274.16 4,987,861 +1.89(+0.69%)
Jul 31, 2019 278.67 278.98 265.69 272.27 5,512,710 -5.89(-2.12%)
Jul 30, 2019 279.34 282.37 275.45 278.16 3,960,699 -3.28(-1.17%)
Jul 29, 2019 283.12 283.33 280.43 281.44 3,676,305 -0.63(-0.22%)
Jul 26, 2019 280.60 282.29 280.08 282.07 2,942,300 +2.72(+0.97%)
Jul 25, 2019 280.00 280.90 277.55 279.35 2,312,225 -0.90(-0.32%)
Jul 24, 2019 278.17 280.30 276.38 280.25 2,804,962 +1.28(+0.46%)
Jul 23, 2019 280.00 280.42 276.90 278.97 2,274,904 +0.36(+0.13%)
Jul 22, 2019 276.91 279.36 276.07 278.61 2,092,940 +3.01(+1.09%)
Jul 19, 2019 279.43 279.48 275.42 275.60 3,048,200 -2.18(-0.78%)
Jul 18, 2019 275.00 277.25 274.74 277.78 3,242,088 +2.50(+0.91%)
Jul 17, 2019 277.39 278.47 275.27 275.28 2,319,007 -1.34(-0.48%)
Jul 16, 2019 279.00 280.63 275.31 276.62 2,975,630 -2.75(-0.98%)
Jul 15, 2019 280.46 280.59 278.55 279.37 3,348,218 -0.17(-0.06%)
Jul 12, 2019 279.24 279.74 276.26 279.54 2,299,900 +1.22(+0.44%)
Jul 11, 2019 277.60 278.65 276.08 278.32 2,582,560 +2.94(+1.07%)
Jul 10, 2019 274.17 277.10 274.15 275.38 2,322,945 +2.04(+0.75%)
Jul 09, 2019 269.82 273.65 269.50 273.34 2,477,589 +2.11(+0.78%)
Jul 08, 2019 270.10 272.07 269.46 271.23 2,291,791 -0.91(-0.33%)
Jul 05, 2019 271.50 272.77 269.09 272.14 2,561,000 -0.94(-0.34%)
Jul 03, 2019 271.00 273.08 270.78 273.08 1,896,800 +2.51(+0.93%)
Jul 02, 2019 266.88 270.60 266.44 270.57 2,649,374 +3.80(+1.42%)
Jul 01, 2019 269.99 269.99 264.87 266.77 2,649,159 +2.24(+0.85%)
Jun 28, 2019 263.09 264.84 261.33 264.53 4,400,900 +3.43(+1.31%)
Jun 27, 2019 262.44 263.58 260.40 261.10 2,186,147 -0.20(-0.08%)
Jun 26, 2019 260.88 262.65 259.99 261.30 3,869,358 +1.57(+0.60%)
Jun 25, 2019 266.04 266.31 259.12 259.73 3,136,949 -5.57(-2.10%)
Jun 24, 2019 265.85 267.10 265.13 265.30 2,538,173 +0.83(+0.31%)
Jun 21, 2019 265.82 268.15 264.42 264.47 4,285,800 -2.32(-0.87%)
Jun 20, 2019 263.49 267.70 262.50 266.79 4,667,270 +6.92(+2.66%)
Jun 19, 2019 258.83 260.62 258.30 259.87 4,326,210 +1.06(+0.41%)
Jun 18, 2019 261.70 262.25 255.07 258.81 3,921,133 -0.39(-0.15%)
Jun 17, 2019 261.00 261.71 258.05 259.20 3,332,201 -0.90(-0.35%)
Jun 14, 2019 259.99 261.98 259.42 260.10 3,158,100 -1.10(-0.42%)
Jun 13, 2019 265.00 265.23 260.25 261.20 4,330,255 -2.65(-1.00%)
Jun 12, 2019 262.45 264.21 261.36 263.85 2,295,582 +0.19(+0.07%)
Jun 11, 2019 267.47 267.89 259.18 263.66 3,119,762 -2.69(-1.01%)
Jun 10, 2019 269.00 269.85 265.28 266.35 4,468,992 +0.55(+0.21%)
Jun 07, 2019 260.00 266.87 259.62 265.80 3,691,800 +7.97(+3.09%)
Jun 06, 2019 256.36 258.70 254.86 257.83 3,443,074 +1.57(+0.61%)
Jun 05, 2019 251.47 256.97 250.15 256.26 4,741,898 +7.08(+2.84%)
Jun 04, 2019 245.13 249.37 241.72 249.18 4,860,944 +6.92(+2.86%)
Jun 03, 2019 251.80 252.98 240.25 242.26 5,449,965 -9.23(-3.67%)
May 31, 2019 251.98 253.66 250.84 251.49 5,041,600 -2.70(-1.06%)
May 30, 2019 254.27 256.06 252.79 254.19 2,745,745 +0.63(+0.25%)
May 29, 2019 252.25 254.25 251.27 253.56 3,923,336 +0.13(+0.05%)
May 28, 2019 252.66 257.76 252.65 253.43 6,251,580 +1.95(+0.78%)
May 24, 2019 253.14 253.37 250.33 251.48 2,650,600 +1.75(+0.70%)
May 23, 2019 254.75 255.70 248.33 249.73 4,924,368 -7.17(-2.79%)
May 22, 2019 254.75 258.86 254.50 256.90 2,936,041 +1.54(+0.60%)
May 21, 2019 255.00 255.95 253.79 255.36 2,881,574 +1.87(+0.74%)
May 20, 2019 250.49 254.39 249.33 253.49 2,951,502 +0.94(+0.37%)
May 17, 2019 251.11 254.29 250.84 252.55 3,129,800 -0.87(-0.34%)
May 16, 2019 250.44 255.15 250.32 253.42 4,911,871 +4.27(+1.71%)
May 15, 2019 244.33 251.04 244.21 249.15 4,186,918 +3.21(+1.31%)
May 14, 2019 242.12 247.44 241.90 245.94 3,827,191 +4.56(+1.89%)
May 13, 2019 241.51 243.91 240.36 241.38 4,137,240 -6.05(-2.45%)
May 10, 2019 243.87 248.72 241.33 247.43 2,816,200 +2.12(+0.86%)
May 09, 2019 241.89 245.53 239.96 245.31 3,891,238 -0.02(-0.01%)
May 08, 2019 244.54 247.55 243.75 245.33 3,050,388 +0.27(+0.11%)
May 07, 2019 247.27 247.73 242.60 245.06 4,257,412 -3.58(-1.44%)
May 06, 2019 241.49 249.08 240.05 248.64 3,021,376 +0.69(+0.28%)
May 03, 2019 248.61 249.85 247.46 247.95 3,194,100 +0.76(+0.31%)
May 02, 2019 247.56 248.27 244.28 247.19 4,747,333 -1.56(-0.63%)
May 01, 2019 254.90 256.25 248.67 248.75 5,145,755 -5.49(-2.16%)
Apr 30, 2019 251.09 257.43 250.51 254.24 7,179,346 +7.11(+2.88%)
Apr 29, 2019 246.88 248.21 245.86 247.13 3,273,985 +0.45(+0.18%)
Apr 26, 2019 246.05 247.15 243.22 246.68 3,349,300 +1.07(+0.44%)
Apr 25, 2019 244.70 246.85 244.02 245.61 3,152,293 +0.32(+0.13%)
Apr 24, 2019 243.63 246.07 242.81 245.29 3,254,832 +1.80(+0.74%)
Apr 23, 2019 243.90 244.50 242.45 243.49 3,108,288 +0.44(+0.18%)
Apr 22, 2019 239.80 243.14 239.07 243.05 2,217,746 +2.16(+0.90%)
Apr 18, 2019 242.53 242.65 240.46 240.89 3,016,700 -0.11(-0.05%)
Apr 17, 2019 240.67 241.24 238.95 241.00 2,532,348 +0.91(+0.38%)
Apr 16, 2019 240.00 240.97 238.95 240.09 2,564,255 +0.94(+0.39%)
Apr 15, 2019 239.52 239.86 237.19 239.15 3,437,537 +0.32(+0.13%)
Apr 12, 2019 237.03 239.00 236.08 238.83 3,452,100 +2.79(+1.18%)
Apr 11, 2019 238.00 238.00 235.04 236.04 1,908,182 -1.02(-0.43%)
Apr 10, 2019 237.00 237.95 236.11 237.06 1,984,173 +1.15(+0.49%)
Apr 09, 2019 235.29 237.25 235.00 235.91 2,491,354 -0.36(-0.15%)
Apr 08, 2019 235.72 236.28 233.12 236.27 2,714,544 -0.36(-0.15%)
Apr 05, 2019 237.21 237.96 236.11 236.63 2,590,000 +0.57(+0.24%)
Apr 04, 2019 238.70 238.77 233.76 236.06 3,096,232 -2.87(-1.20%)
Apr 03, 2019 240.28 240.93 237.82 238.93 2,912,347 -0.33(-0.14%)
Apr 02, 2019 239.23 239.87 238.07 239.26 3,386,526 +0.21(+0.09%)
Apr 01, 2019 238.30 239.75 236.94 239.05 3,475,651 +3.60(+1.53%)
Mar 29, 2019 236.49 236.64 233.97 235.45 3,453,800 +0.59(+0.25%)
Mar 28, 2019 233.42 235.33 232.37 234.86 2,712,076 +2.34(+1.01%)
Mar 27, 2019 233.92 234.20 229.65 232.52 2,534,236 -0.77(-0.33%)
Mar 26, 2019 232.96 233.63 231.45 233.29 3,046,898 +2.87(+1.25%)
Mar 25, 2019 230.39 231.94 228.55 230.42 3,506,412 -0.34(-0.15%)
Mar 22, 2019 234.84 236.00 230.68 230.76 3,709,300 -5.11(-2.17%)
Mar 21, 2019 228.20 237.08 228.18 235.87 4,441,059 +5.98(+2.60%)
Mar 20, 2019 229.73 231.94 227.84 229.89 3,747,003 -1.12(-0.48%)
Mar 19, 2019 231.54 232.10 230.33 231.01 3,212,000 +0.62(+0.27%)
Mar 18, 2019 232.29 232.50 229.11 230.39 2,734,229 -0.78(-0.34%)
Mar 15, 2019 228.82 232.76 228.81 231.17 3,894,500 +1.66(+0.72%)
Mar 14, 2019 228.70 230.21 227.41 229.51 2,838,212 +1.01(+0.44%)
Mar 13, 2019 228.37 231.33 227.80 228.50 2,690,361 +1.56(+0.69%)
Mar 12, 2019 226.59 228.20 226.22 226.94 2,478,879 +1.30(+0.58%)
Mar 11, 2019 222.94 226.13 222.84 225.64 2,670,139 +3.77(+1.70%)
Mar 08, 2019 218.38 222.19 215.93 221.87 2,691,800 -0.54(-0.24%)
Mar 07, 2019 223.62 224.44 220.74 222.41 3,879,822 -2.06(-0.92%)
Mar 06, 2019 225.85 226.51 223.95 224.47 2,848,773 -1.75(-0.77%)
Mar 05, 2019 226.23 226.92 225.29 226.22 2,434,457 -0.07(-0.03%)
Mar 04, 2019 227.31 228.50 223.67 226.29 2,977,669 -0.96(-0.42%)
Mar 01, 2019 226.88 228.15 225.36 227.25 3,001,700 +2.48(+1.10%)
Feb 28, 2019 224.09 225.60 223.66 224.77 3,202,415 +0.20(+0.09%)
Feb 27, 2019 223.04 224.61 221.74 224.57 2,119,459 +0.57(+0.25%)
Feb 26, 2019 222.16 225.18 222.05 224.00 2,723,581 +0.68(+0.30%)
Feb 25, 2019 225.00 225.40 223.00 223.32 3,090,832 +0.00(+0.00%)
Feb 22, 2019 220.00 223.63 219.70 223.32 3,295,600 +4.01(+1.83%)
Feb 21, 2019 220.21 221.03 218.62 219.31 3,378,619 -1.80(-0.81%)
Feb 20, 2019 221.22 221.83 219.40 221.11 2,819,592 +0.52(+0.24%)
Feb 19, 2019 221.43 221.96 220.36 220.59 2,836,712 -1.52(-0.68%)
Feb 15, 2019 222.19 222.35 220.48 222.11 2,758,400 +2.30(+1.05%)
Feb 14, 2019 219.51 220.98 218.62 219.81 2,774,997 -0.73(-0.33%)
Feb 13, 2019 219.79 221.28 219.43 220.54 2,996,621 +1.63(+0.74%)
Feb 12, 2019 218.56 219.49 217.64 218.91 3,344,136 +1.81(+0.83%)
Feb 11, 2019 216.99 218.65 216.34 217.10 2,867,805 +0.52(+0.24%)
Feb 08, 2019 212.00 216.63 212.00 216.58 3,248,400 +2.61(+1.22%)
Feb 07, 2019 213.46 214.45 211.60 213.97 2,735,194 -1.33(-0.62%)
Feb 06, 2019 215.25 215.90 213.68 215.30 2,669,056 -0.56(-0.26%)
Feb 05, 2019 215.00 216.70 214.95 215.86 3,027,338 +0.95(+0.44%)
Feb 04, 2019 214.35 214.95 213.20 214.91 4,387,277 +1.14(+0.53%)
Feb 01, 2019 211.99 214.64 211.20 213.77 6,470,000 +2.63(+1.25%)
Jan 31, 2019 209.80 212.97 208.00 211.14 11,248,096 +7.12(+3.49%)
Jan 30, 2019 200.42 204.83 199.90 204.02 4,075,418 +4.78(+2.40%)
Jan 29, 2019 200.19 200.67 197.66 199.24 3,630,208 -0.92(-0.46%)
Jan 28, 2019 200.74 200.98 198.06 200.16 3,276,934 -2.78(-1.37%)
Jan 25, 2019 202.19 203.89 200.99 202.94 4,687,300 +3.15(+1.58%)
Jan 24, 2019 198.42 200.20 197.93 199.79 2,792,032 +1.44(+0.73%)
Jan 23, 2019 201.05 201.06 196.60 198.35 3,086,194 -1.11(-0.56%)
Jan 22, 2019 199.79 201.00 197.65 199.46 4,457,655 -2.54(-1.26%)
Jan 18, 2019 201.18 202.53 200.02 202.00 4,866,800 +2.69(+1.35%)
Jan 17, 2019 197.45 200.40 197.10 199.31 2,764,066 +1.54(+0.78%)
Jan 16, 2019 197.51 198.41 196.50 197.77 3,557,777 +1.25(+0.64%)
Jan 15, 2019 195.22 197.35 193.10 196.52 3,783,012 +1.09(+0.56%)
Jan 14, 2019 194.38 197.00 194.00 195.43 3,336,460 -0.47(-0.24%)
Jan 11, 2019 196.07 196.70 194.71 195.90 2,500,100 -1.05(-0.53%)
Jan 10, 2019 193.03 197.24 191.32 196.95 3,693,576 +1.18(+0.60%)
Jan 09, 2019 194.30 196.55 193.28 195.77 5,470,923 +3.49(+1.82%)
Jan 08, 2019 189.90 192.49 188.50 192.28 5,069,708 +1.06(+0.55%)
Jan 07, 2019 190.63 193.02 189.71 191.22 4,219,216 +1.46(+0.77%)
Jan 04, 2019 184.85 191.25 184.44 189.76 4,452,800 +8.58(+4.74%)
Jan 03, 2019 187.50 187.51 180.98 181.18 5,070,928 -8.56(-4.51%)
Jan 02, 2019 185.83 190.82 185.31 189.74 4,293,312 +1.09(+0.58%)
Dec 31, 2018 186.92 189.00 186.36 188.65 3,658,400 +2.49(+1.34%)
Dec 28, 2018 189.71 190.10 184.18 186.16 4,830,400 -2.53(-1.34%)
Dec 27, 2018 183.98 188.70 180.16 188.69 4,694,483 +2.26(+1.21%)
Dec 26, 2018 176.00 186.50 176.00 186.43 5,259,026 +11.78(+6.74%)
Dec 24, 2018 173.15 177.98 171.89 174.65 4,351,900 -0.54(-0.31%)
Dec 21, 2018 181.20 185.27 175.00 175.19 8,374,200 -7.52(-4.12%)
Dec 20, 2018 185.60 188.34 180.23 182.71 6,562,653 -4.41(-2.36%)
Dec 19, 2018 190.93 194.35 184.76 187.12 6,100,063 -4.49(-2.34%)
Dec 18, 2018 192.06 194.35 190.10 191.61 4,279,065 +1.16(+0.61%)
Dec 17, 2018 193.50 193.54 188.77 190.45 5,459,865 -4.88(-2.50%)
Dec 14, 2018 196.60 197.24 193.19 195.33 3,801,600 -3.63(-1.82%)
Dec 13, 2018 200.80 202.20 195.31 198.96 5,203,591 -1.33(-0.66%)
Dec 12, 2018 200.46 205.96 200.26 200.29 5,158,841 +2.55(+1.29%)
Dec 11, 2018 201.08 201.40 196.06 197.74 3,530,620 -0.32(-0.16%)
Dec 10, 2018 194.65 198.72 193.00 198.06 4,101,002 +1.56(+0.79%)
Dec 07, 2018 203.78 206.52 194.90 196.50 4,968,000 -6.49(-3.20%)
Dec 06, 2018 194.80 203.37 194.22 202.99 6,459,095 +2.50(+1.25%)
Dec 04, 2018 207.39 209.52 199.62 200.49 6,628,500 -9.37(-4.46%)
Dec 03, 2018 206.01 209.91 205.94 209.86 6,512,998 +8.79(+4.37%)
Nov 30, 2018 196.59 201.67 195.80 201.07 7,944,600 +4.41(+2.24%)
Nov 29, 2018 202.05 202.05 196.31 196.66 5,445,472 -5.62(-2.78%)
Nov 28, 2018 195.00 202.47 193.27 202.28 6,191,032 +9.30(+4.82%)
Nov 27, 2018 190.75 193.04 189.45 192.98 4,189,856 +1.13(+0.59%)
Nov 26, 2018 185.58 192.23 183.68 191.85 6,688,211 +9.25(+5.07%)
Nov 23, 2018 184.88 186.23 182.26 182.60 2,601,000 -5.06(-2.70%)
Nov 21, 2018 187.66 187.66 187.66 0 +0.60(+0.32%)
Nov 20, 2018 181.98 188.80 177.40 187.06 7,891,624 -2.22(-1.17%)
Nov 19, 2018 199.04 199.40 188.55 189.28 4,486,624 -9.76(-4.90%)
Nov 16, 2018 199.00 200.91 197.45 199.04 2,939,500 -1.67(-0.83%)
Nov 15, 2018 197.02 201.15 194.33 200.71 3,423,838 +3.13(+1.58%)
Nov 14, 2018 200.56 202.23 195.61 197.58 3,218,574 -0.59(-0.30%)
Nov 13, 2018 199.78 202.25 197.55 198.17 2,851,081 -0.97(-0.49%)
Nov 12, 2018 204.62 205.25 198.73 199.14 3,503,632 -6.48(-3.15%)
Nov 09, 2018 207.38 207.98 203.42 205.62 3,229,900 -3.24(-1.55%)
Nov 08, 2018 207.36 208.86 206.00 208.86 3,912,060 +0.62(+0.30%)
Nov 07, 2018 202.19 208.38 201.74 208.24 4,921,956 +9.09(+4.56%)
Nov 06, 2018 198.50 200.67 197.53 199.15 2,916,034 +1.17(+0.59%)
Nov 05, 2018 198.20 199.13 194.29 197.98 3,110,254 +0.26(+0.13%)
Nov 02, 2018 198.92 200.99 195.25 197.72 4,261,500 -1.99(-1.00%)
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.