MasterCard (NY: MA )

288.42 +1.94 (+0.68%)
Streaming Delayed Price Updated: 12:29 PM EDT, Sep 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 289.85 291.85 281.20 288.64 6,893,500 -4.54(-1.55%)
Oct 29, 2020 293.20 295.30 287.55 293.18 9,581,214 +1.80(+0.62%)
Oct 28, 2020 301.69 302.00 288.60 291.38 11,514,133 -25.73(-8.11%)
Oct 27, 2020 318.90 319.55 312.36 317.11 4,314,045 -0.95(-0.30%)
Oct 26, 2020 326.41 327.24 314.23 318.06 5,172,761 -11.55(-3.50%)
Oct 23, 2020 335.69 335.69 328.31 329.61 2,945,400 -3.99(-1.20%)
Oct 22, 2020 333.37 335.38 329.25 333.60 2,256,155 +0.18(+0.05%)
Oct 21, 2020 332.49 336.32 331.30 333.42 2,722,314 +1.70(+0.51%)
Oct 20, 2020 333.04 336.80 331.68 331.72 2,679,669 +0.05(+0.02%)
Oct 19, 2020 340.12 341.30 330.43 331.67 2,936,356 -7.73(-2.28%)
Oct 16, 2020 340.00 344.98 339.23 339.40 3,326,300 +0.83(+0.25%)
Oct 15, 2020 338.30 339.61 332.82 338.57 3,727,369 -4.13(-1.21%)
Oct 14, 2020 345.76 347.19 341.19 342.70 2,234,623 -3.14(-0.91%)
Oct 13, 2020 351.43 351.50 345.02 345.84 2,523,352 -6.20(-1.76%)
Oct 12, 2020 355.00 355.00 350.82 352.04 2,943,128 -0.35(-0.10%)
Oct 09, 2020 347.99 353.36 347.00 352.39 3,116,700 +7.24(+2.10%)
Oct 08, 2020 345.01 347.69 344.24 345.15 1,991,628 +1.25(+0.36%)
Oct 07, 2020 341.78 344.65 340.33 343.90 3,068,231 +6.47(+1.92%)
Oct 06, 2020 342.06 346.36 336.22 337.43 2,552,663 -5.82(-1.70%)
Oct 05, 2020 341.68 343.25 338.97 343.25 2,081,533 +4.42(+1.30%)
Oct 02, 2020 338.27 342.61 336.01 338.83 2,184,800 -4.54(-1.32%)
Oct 01, 2020 342.24 346.70 340.28 343.37 2,503,332 +5.20(+1.54%)
Sep 30, 2020 336.70 343.65 336.42 338.17 3,285,315 +1.94(+0.58%)
Sep 29, 2020 338.39 340.72 335.82 336.23 2,679,753 -2.16(-0.64%)
Sep 28, 2020 336.61 340.57 335.81 338.39 3,122,381 +6.61(+1.99%)
Sep 25, 2020 325.65 333.48 322.10 331.78 3,077,600 +3.57(+1.09%)
Sep 24, 2020 323.20 330.78 321.18 328.21 3,705,356 +3.68(+1.13%)
Sep 23, 2020 334.84 335.17 323.47 324.53 2,893,317 -10.78(-3.21%)
Sep 22, 2020 329.51 336.03 325.11 335.31 3,375,134 +7.46(+2.28%)
Sep 21, 2020 329.47 331.67 320.81 327.85 4,464,598 -7.41(-2.21%)
Sep 18, 2020 338.21 341.13 333.37 335.26 4,006,000 -4.17(-1.23%)
Sep 17, 2020 337.14 343.72 336.00 339.43 3,713,123 -2.42(-0.71%)
Sep 16, 2020 341.28 346.04 339.79 341.85 3,049,026 +2.71(+0.80%)
Sep 15, 2020 342.74 343.93 338.53 339.14 2,395,819 +0.54(+0.16%)
Sep 14, 2020 334.97 340.00 334.02 338.60 3,416,301 +8.45(+2.56%)
Sep 11, 2020 334.71 334.71 327.31 330.15 2,920,600 -2.73(-0.82%)
Sep 10, 2020 342.50 345.13 331.14 332.88 2,845,771 -6.76(-1.99%)
Sep 09, 2020 337.39 342.76 332.37 339.64 3,344,685 +9.76(+2.96%)
Sep 08, 2020 328.76 335.71 326.90 329.88 4,425,430 -5.13(-1.53%)
Sep 04, 2020 343.00 346.99 326.55 335.01 6,571,400 -8.83(-2.57%)
Sep 03, 2020 358.47 358.94 341.26 343.84 6,296,330 -16.86(-4.67%)
Sep 02, 2020 357.39 361.60 356.28 360.70 4,127,100 +3.80(+1.06%)
Sep 01, 2020 357.71 359.44 353.56 356.90 4,409,665 -1.29(-0.36%)
Aug 31, 2020 366.63 366.63 357.69 358.19 3,947,862 -7.93(-2.17%)
Aug 28, 2020 357.48 367.25 356.16 366.12 3,544,700 +10.12(+2.84%)
Aug 27, 2020 351.73 358.00 350.58 356.00 3,811,401 +4.98(+1.42%)
Aug 26, 2020 348.00 352.29 345.50 351.02 3,511,284 +3.36(+0.97%)
Aug 25, 2020 344.71 348.46 343.33 347.66 2,862,853 +4.02(+1.17%)
Aug 24, 2020 339.36 343.83 338.75 343.64 2,753,422 +6.54(+1.94%)
Aug 21, 2020 338.00 338.80 335.97 337.10 2,681,000 -0.22(-0.07%)
Aug 20, 2020 330.19 338.00 330.19 337.32 2,966,205 +4.92(+1.48%)
Aug 19, 2020 330.04 334.46 330.00 332.40 3,420,544 +1.40(+0.42%)
Aug 18, 2020 330.20 331.40 326.35 331.00 3,022,034 +0.77(+0.23%)
Aug 17, 2020 327.00 331.23 326.67 330.23 2,903,903 +3.43(+1.05%)
Aug 14, 2020 325.67 327.64 324.81 326.80 1,444,900 +0.61(+0.19%)
Aug 13, 2020 325.93 329.83 325.62 326.19 2,526,851 -1.44(-0.44%)
Aug 12, 2020 328.66 331.40 326.20 327.63 3,126,212 -0.91(-0.28%)
Aug 11, 2020 325.00 334.55 323.58 328.54 5,272,384 +5.66(+1.75%)
Aug 10, 2020 327.19 329.74 321.86 322.88 3,752,300 -5.14(-1.57%)
Aug 07, 2020 328.00 328.33 323.93 328.02 3,662,600 -2.12(-0.64%)
Aug 06, 2020 327.40 331.21 325.90 330.14 4,839,499 +2.14(+0.65%)
Aug 05, 2020 316.37 329.68 315.87 328.00 5,798,762 +13.61(+4.33%)
Aug 04, 2020 312.50 315.69 311.10 314.39 3,409,314 +1.80(+0.58%)
Aug 03, 2020 311.00 313.50 309.30 312.59 3,908,359 +4.06(+1.32%)
Jul 31, 2020 310.00 310.09 305.61 308.53 4,684,500 -0.47(-0.15%)
Jul 30, 2020 304.00 312.82 303.04 309.00 3,939,341 -0.30(-0.10%)
Jul 29, 2020 304.50 311.66 304.12 309.30 3,541,204 +2.97(+0.97%)
Jul 28, 2020 308.50 310.20 306.03 306.33 2,116,045 -2.53(-0.82%)
Jul 27, 2020 307.06 310.00 306.02 308.86 2,311,053 +1.94(+0.63%)
Jul 24, 2020 306.48 310.73 304.54 306.92 2,500,600 -2.98(-0.96%)
Jul 23, 2020 313.55 317.24 308.72 309.90 3,118,276 -3.47(-1.11%)
Jul 22, 2020 308.13 313.57 308.13 313.37 3,301,387 +5.77(+1.88%)
Jul 21, 2020 313.00 314.05 306.30 307.60 3,562,840 -4.36(-1.40%)
Jul 20, 2020 301.92 314.99 301.92 311.96 5,279,134 +7.90(+2.60%)
Jul 17, 2020 301.73 305.24 299.41 304.06 3,170,200 +4.71(+1.57%)
Jul 16, 2020 302.97 303.53 298.91 299.35 3,311,407 -6.37(-2.08%)
Jul 15, 2020 303.00 306.77 301.39 305.72 5,256,819 +6.77(+2.26%)
Jul 14, 2020 292.00 299.10 288.65 298.95 4,794,601 +8.77(+3.02%)
Jul 13, 2020 297.86 298.62 290.02 290.18 4,852,864 -5.50(-1.86%)
Jul 10, 2020 294.00 296.96 291.50 295.68 3,030,900 +1.09(+0.37%)
Jul 09, 2020 299.62 300.72 290.56 294.59 5,043,103 -5.56(-1.85%)
Jul 08, 2020 300.91 301.54 297.40 300.15 4,115,095 +0.24(+0.08%)
Jul 07, 2020 303.19 307.79 299.40 299.91 3,633,227 -5.66(-1.85%)
Jul 06, 2020 306.65 307.32 303.17 305.57 3,013,045 +3.15(+1.04%)
Jul 02, 2020 304.33 306.89 301.31 302.42 3,290,100 +1.25(+0.42%)
Jul 01, 2020 295.96 303.27 295.12 301.17 3,801,183 +5.47(+1.85%)
Jun 30, 2020 293.09 296.60 291.01 295.70 4,283,077 +2.77(+0.95%)
Jun 29, 2020 291.34 293.15 285.15 292.93 3,642,004 +3.59(+1.24%)
Jun 26, 2020 296.88 298.11 289.17 289.34 4,922,400 -8.67(-2.91%)
Jun 25, 2020 294.16 298.39 290.67 298.01 3,293,385 +4.00(+1.36%)
Jun 24, 2020 305.00 305.52 293.06 294.01 5,084,584 -12.87(-4.19%)
Jun 23, 2020 307.03 310.43 304.42 306.88 3,801,039 +2.44(+0.80%)
Jun 22, 2020 299.60 304.95 297.73 304.44 3,487,781 +7.94(+2.68%)
Jun 19, 2020 309.50 309.50 296.50 296.50 4,533,400 -8.35(-2.74%)
Jun 18, 2020 301.83 305.10 300.50 304.85 2,775,357 +1.09(+0.36%)
Jun 17, 2020 305.00 307.48 303.08 303.76 2,565,313 -0.72(-0.24%)
Jun 16, 2020 305.91 309.09 300.11 304.48 4,016,628 +7.31(+2.46%)
Jun 15, 2020 290.00 298.92 288.75 297.17 5,933,605 -0.62(-0.21%)
Jun 12, 2020 298.79 299.99 290.89 297.79 4,512,200 +6.54(+2.25%)
Jun 11, 2020 305.01 306.49 291.06 291.25 6,500,720 -21.90(-6.99%)
Jun 10, 2020 312.39 316.06 310.29 313.15 4,086,271 +1.66(+0.53%)
Jun 09, 2020 309.78 313.47 308.20 311.49 3,314,239 +1.08(+0.35%)
Jun 08, 2020 311.06 313.58 307.05 310.41 3,723,691 -1.47(-0.47%)
Jun 05, 2020 306.81 312.18 305.65 311.88 5,058,100 +10.51(+3.49%)
Jun 04, 2020 305.44 306.61 299.34 301.37 4,147,232 -5.70(-1.86%)
Jun 03, 2020 305.48 308.11 302.21 307.07 3,428,583 +3.48(+1.15%)
Jun 02, 2020 304.99 306.11 301.69 303.59 4,131,044 +2.19(+0.73%)
Jun 01, 2020 300.80 303.06 297.90 301.40 2,842,955 +0.51(+0.17%)
May 29, 2020 302.00 304.43 298.87 300.89 4,932,800 -1.41(-0.47%)
May 28, 2020 300.98 310.00 298.84 302.30 4,521,816 +2.53(+0.84%)
May 27, 2020 304.00 304.73 292.12 299.77 5,148,040 -3.56(-1.17%)
May 26, 2020 304.62 305.00 301.94 303.33 5,246,475 +8.42(+2.86%)
May 22, 2020 295.06 296.80 293.01 294.91 2,896,900 +0.65(+0.22%)
May 21, 2020 299.37 299.93 292.75 294.26 3,942,477 -4.54(-1.52%)
May 20, 2020 295.75 301.15 295.39 298.80 4,590,080 +8.07(+2.78%)
May 19, 2020 289.17 297.82 287.49 290.73 5,211,508 +0.83(+0.29%)
May 18, 2020 285.46 292.09 285.00 289.90 6,040,345 +10.96(+3.93%)
May 15, 2020 276.04 279.14 273.29 278.94 3,813,300 +1.63(+0.59%)
May 14, 2020 270.20 277.56 263.96 277.31 6,291,611 +8.15(+3.03%)
May 13, 2020 272.30 276.07 264.19 269.16 4,800,882 -2.95(-1.08%)
May 12, 2020 280.45 282.33 272.11 272.11 4,026,452 -9.12(-3.24%)
May 11, 2020 279.50 282.81 277.63 281.23 4,056,763 -1.21(-0.43%)
May 08, 2020 283.40 283.42 279.50 282.44 3,217,800 +3.97(+1.43%)
May 07, 2020 277.81 282.45 277.24 278.47 4,371,636 +6.03(+2.21%)
May 06, 2020 276.96 276.96 271.55 272.44 3,260,881 -1.54(-0.56%)
May 05, 2020 276.84 277.85 273.30 273.98 3,925,829 +4.72(+1.75%)
May 04, 2020 265.50 270.07 263.01 269.26 3,747,411 +0.52(+0.19%)
May 01, 2020 268.70 273.99 267.21 268.74 5,067,700 -6.23(-2.27%)
Apr 30, 2020 278.43 281.63 273.41 274.97 5,895,107 -8.72(-3.07%)
Apr 29, 2020 278.45 285.00 276.26 283.69 8,503,557 +19.09(+7.21%)
Apr 28, 2020 270.40 272.65 262.96 264.60 4,343,253 -0.52(-0.20%)
Apr 27, 2020 260.22 265.72 259.51 265.12 4,099,655 +6.36(+2.46%)
Apr 24, 2020 258.43 259.83 252.83 258.76 3,824,600 +2.90(+1.13%)
Apr 23, 2020 259.39 262.42 255.27 255.86 4,269,909 -1.05(-0.41%)
Apr 22, 2020 251.46 258.60 251.00 256.91 5,084,512 +11.56(+4.71%)
Apr 21, 2020 246.65 249.39 244.10 245.35 5,963,530 -6.38(-2.53%)
Apr 20, 2020 254.51 256.63 249.67 251.73 6,040,190 -8.24(-3.17%)
Apr 17, 2020 258.25 260.70 251.51 259.97 10,412,000 +13.21(+5.35%)
Apr 16, 2020 258.39 258.39 244.71 246.76 11,440,057 -10.38(-4.04%)
Apr 15, 2020 260.51 262.95 255.62 257.14 10,238,598 -13.58(-5.02%)
Apr 14, 2020 269.88 275.64 269.20 270.72 6,353,276 +7.38(+2.80%)
Apr 13, 2020 268.20 268.70 255.75 263.34 7,112,665 -6.06(-2.25%)
Apr 09, 2020 275.13 276.00 267.72 269.40 6,662,900 -1.55(-0.57%)
Apr 08, 2020 262.51 271.88 258.91 270.95 5,688,828 +11.87(+4.58%)
Apr 07, 2020 281.61 282.87 258.48 259.08 8,624,734 -6.86(-2.58%)
Apr 06, 2020 252.00 267.11 250.01 265.94 8,633,319 +28.91(+12.20%)
Apr 03, 2020 236.98 239.88 230.31 237.03 4,162,900 -1.85(-0.77%)
Apr 02, 2020 228.39 239.37 227.35 238.88 6,446,002 +10.27(+4.49%)
Apr 01, 2020 230.94 237.10 227.10 228.61 6,641,397 -12.95(-5.36%)
Mar 31, 2020 252.46 253.42 241.08 241.56 10,376,911 -11.69(-4.62%)
Mar 30, 2020 245.85 254.25 244.65 253.25 5,765,058 +5.60(+2.26%)
Mar 27, 2020 250.24 256.07 244.70 247.65 7,819,200 -15.53(-5.90%)
Mar 26, 2020 257.11 265.81 252.62 263.18 9,959,184 +6.70(+2.61%)
Mar 25, 2020 247.90 266.30 240.36 256.48 12,642,176 +19.41(+8.19%)
Mar 24, 2020 215.92 238.44 215.00 237.07 11,651,694 +33.77(+16.61%)
Mar 23, 2020 203.28 215.68 199.99 203.30 11,585,842 -8.12(-3.84%)
Mar 20, 2020 236.02 236.02 210.00 211.42 10,518,500 -15.73(-6.92%)
Mar 19, 2020 224.01 238.50 211.55 227.15 9,124,811 -0.78(-0.34%)
Mar 18, 2020 222.34 229.10 213.22 227.93 11,349,818 -9.95(-4.18%)
Mar 17, 2020 240.48 250.50 231.96 237.88 12,660,835 +2.23(+0.95%)
Mar 16, 2020 234.49 257.73 229.26 235.65 12,109,179 -34.36(-12.73%)
Mar 13, 2020 258.78 270.03 245.50 270.01 9,934,800 +28.51(+11.81%)
Mar 12, 2020 244.53 262.48 240.93 241.50 15,021,169 -28.26(-10.48%)
Mar 11, 2020 272.95 274.04 263.31 269.76 8,370,662 -10.81(-3.85%)
Mar 10, 2020 276.42 280.87 262.86 280.57 8,129,441 +15.78(+5.96%)
Mar 09, 2020 265.00 279.24 261.18 264.79 8,496,543 -22.22(-7.74%)
Mar 06, 2020 282.69 288.85 278.62 287.01 7,061,500 -3.72(-1.28%)
Mar 05, 2020 295.71 298.71 288.24 290.73 6,617,958 -11.63(-3.85%)
Mar 04, 2020 299.11 302.80 292.75 302.36 6,458,940 +10.36(+3.55%)
Mar 03, 2020 314.59 314.59 290.83 292.00 8,045,928 -14.74(-4.81%)
Mar 02, 2020 298.89 306.96 289.44 306.74 9,684,017 +16.49(+5.68%)
Feb 28, 2020 274.89 290.39 273.55 290.25 12,855,500 +4.43(+1.55%)
Feb 27, 2020 285.03 297.45 280.93 285.82 13,808,299 -12.22(-4.10%)
Feb 26, 2020 302.00 307.89 297.89 298.04 9,403,341 -4.85(-1.60%)
Feb 25, 2020 321.34 323.23 300.76 302.89 12,710,777 -21.78(-6.71%)
Feb 24, 2020 317.51 329.34 313.84 324.67 7,751,279 -15.03(-4.42%)
Feb 21, 2020 342.55 343.89 335.61 339.70 4,998,100 -4.75(-1.38%)
Feb 20, 2020 345.74 347.25 338.17 344.45 4,310,639 -0.11(-0.03%)
Feb 19, 2020 343.99 347.24 342.63 344.56 3,040,305 +3.32(+0.97%)
Feb 18, 2020 341.62 343.10 340.39 341.24 3,597,336 +0.29(+0.09%)
Feb 14, 2020 337.46 341.04 337.03 340.95 2,716,200 +5.11(+1.52%)
Feb 13, 2020 332.31 337.83 332.13 335.84 3,001,009 +1.68(+0.50%)
Feb 12, 2020 330.82 334.45 329.22 334.16 2,447,350 +3.24(+0.98%)
Feb 11, 2020 335.00 335.52 329.66 330.92 3,449,336 +0.64(+0.19%)
Feb 10, 2020 325.62 330.28 325.51 330.28 3,846,714 +3.28(+1.00%)
Feb 07, 2020 328.00 329.85 325.87 327.00 2,584,100 -2.30(-0.70%)
Feb 06, 2020 329.32 331.23 327.68 329.30 3,421,908 +0.98(+0.30%)
Feb 05, 2020 335.00 335.00 324.17 328.32 3,867,298 -0.80(-0.24%)
Feb 04, 2020 328.24 331.74 326.29 329.12 4,157,632 +4.60(+1.42%)
Feb 03, 2020 318.80 325.48 318.43 324.52 4,240,241 +8.58(+2.72%)
Jan 31, 2020 323.14 324.46 314.50 315.94 5,586,700 -8.52(-2.63%)
Jan 30, 2020 319.00 324.70 318.01 324.46 3,511,451 +3.77(+1.18%)
Jan 29, 2020 323.00 324.44 316.77 320.69 4,389,433 +0.42(+0.13%)
Jan 28, 2020 315.80 321.52 315.46 320.27 3,480,914 +4.50(+1.43%)
Jan 27, 2020 315.10 319.36 312.50 315.77 4,364,794 -7.90(-2.44%)
Jan 24, 2020 326.57 327.09 321.66 323.67 3,634,600 -1.31(-0.40%)
Jan 23, 2020 325.00 325.25 322.32 324.98 4,188,331 +0.67(+0.21%)
Jan 22, 2020 324.95 326.79 324.12 324.31 3,516,797 +1.82(+0.56%)
Jan 21, 2020 322.41 325.66 321.49 322.49 5,997,684 -1.17(-0.36%)
Jan 17, 2020 321.43 324.03 319.24 323.66 4,821,000 +3.36(+1.05%)
Jan 16, 2020 317.50 320.33 314.99 320.30 3,322,483 +6.05(+1.93%)
Jan 15, 2020 312.19 315.73 311.04 314.25 4,662,063 +3.61(+1.16%)
Jan 14, 2020 316.18 316.42 309.86 310.64 4,951,347 -4.57(-1.45%)
Jan 13, 2020 313.26 315.64 312.90 315.21 3,236,373 +4.04(+1.30%)
Jan 10, 2020 311.58 311.95 308.74 311.17 2,948,500 +2.07(+0.67%)
Jan 09, 2020 308.28 310.94 308.02 309.10 3,292,596 +4.00(+1.31%)
Jan 08, 2020 300.78 306.95 300.51 305.10 3,224,375 +4.89(+1.63%)
Jan 07, 2020 301.74 303.38 299.88 300.21 3,188,352 -1.02(-0.34%)
Jan 06, 2020 297.36 301.33 296.02 301.23 3,307,008 +0.80(+0.27%)
Jan 03, 2020 299.46 302.42 298.60 300.43 2,501,800 -2.96(-0.98%)
Jan 02, 2020 300.46 303.53 299.50 303.39 3,272,409 +4.80(+1.61%)
Dec 31, 2019 296.10 298.93 295.77 298.59 2,478,600 +0.87(+0.29%)
Dec 30, 2019 300.83 301.05 295.28 297.72 2,717,551 -3.02(-1.00%)
Dec 27, 2019 300.00 301.53 298.18 300.74 2,042,500 +1.54(+0.51%)
Dec 26, 2019 298.11 299.37 297.80 299.20 1,369,190 +1.72(+0.58%)
Dec 24, 2019 297.96 298.31 296.60 297.48 641,000 +0.21(+0.07%)
Dec 23, 2019 298.74 299.83 297.10 297.27 3,590,497 -1.30(-0.44%)
Dec 20, 2019 300.55 300.55 296.81 298.57 5,099,900 +1.04(+0.35%)
Dec 19, 2019 294.49 298.18 294.11 297.53 2,536,920 +2.79(+0.95%)
Dec 18, 2019 295.20 297.30 294.74 294.74 2,902,691 -1.26(-0.43%)
Dec 17, 2019 298.50 298.50 293.77 296.00 3,354,474 -0.96(-0.32%)
Dec 16, 2019 298.11 299.48 296.86 296.96 4,210,676 +0.87(+0.29%)
Dec 13, 2019 290.79 296.53 289.80 296.09 3,565,500 +3.88(+1.33%)
Dec 12, 2019 289.90 292.74 288.27 292.21 2,746,436 +2.16(+0.74%)
Dec 11, 2019 289.76 290.32 288.11 290.05 2,298,131 +1.44(+0.50%)
Dec 10, 2019 289.00 290.17 287.71 288.61 2,514,261 -0.45(-0.16%)
Dec 09, 2019 289.19 290.96 288.26 289.06 1,902,983 -1.34(-0.46%)
Dec 06, 2019 292.31 292.50 289.68 290.40 2,425,600 +0.55(+0.19%)
Dec 05, 2019 287.95 290.95 286.40 289.85 2,580,270 +3.01(+1.05%)
Dec 04, 2019 288.50 289.62 286.12 286.84 2,743,272 -0.25(-0.09%)
Dec 03, 2019 282.20 287.60 281.50 287.09 3,052,622 +1.08(+0.38%)
Dec 02, 2019 290.59 290.75 283.89 286.01 3,062,965 -6.22(-2.13%)
Nov 29, 2019 290.23 293.00 290.23 292.23 1,754,400 +0.53(+0.18%)
Nov 27, 2019 289.03 292.00 288.91 291.70 2,164,200 +2.05(+0.71%)
Nov 26, 2019 288.50 290.65 287.82 289.65 5,715,780 +2.04(+0.71%)
Nov 25, 2019 284.00 288.99 283.70 287.61 3,760,197 +5.04(+1.78%)
Nov 22, 2019 284.83 285.36 281.21 282.57 2,968,500 -1.88(-0.66%)
Nov 21, 2019 284.60 286.52 283.59 284.45 2,777,042 -0.93(-0.33%)
Nov 20, 2019 285.00 287.73 282.86 285.38 2,903,908 +0.07(+0.02%)
Nov 19, 2019 281.52 286.58 280.94 285.31 3,013,841 +4.45(+1.58%)
Nov 18, 2019 280.00 281.77 278.40 280.86 2,715,879 +0.08(+0.03%)
Nov 15, 2019 280.64 280.90 278.13 280.78 2,544,600 +1.15(+0.41%)
Nov 14, 2019 277.45 279.63 276.70 279.63 2,365,973 +1.56(+0.56%)
Nov 13, 2019 276.51 280.46 275.00 278.07 3,332,035 +0.93(+0.34%)
Nov 12, 2019 277.60 279.50 275.77 277.14 2,217,238 +0.14(+0.05%)
Nov 11, 2019 273.08 277.13 273.06 277.00 2,132,613 +2.11(+0.77%)
Nov 08, 2019 271.70 274.95 271.70 274.89 2,242,400 +2.10(+0.77%)
Nov 07, 2019 270.02 275.08 269.86 272.79 4,277,770 +2.93(+1.09%)
Nov 06, 2019 270.30 271.67 268.88 269.86 3,741,834 +0.86(+0.32%)
Nov 05, 2019 276.50 276.95 268.42 269.00 4,715,756 -7.33(-2.65%)
Nov 04, 2019 280.64 282.24 275.81 276.33 3,724,926 -2.72(-0.97%)
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.