Skip to main content

MasterCard (NY: MA )

481.57 +3.62 (+0.76%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 287.03 290.47 284.99 289.59 4,373,498 +2.71(+0.95%)
Jun 29, 2020 285.32 287.09 279.25 286.87 3,718,891 +3.52(+1.24%)
Jun 26, 2020 290.74 291.94 283.19 283.36 5,026,318 -8.49(-2.91%)
Jun 25, 2020 288.08 292.22 284.66 291.85 3,362,912 +3.92(+1.36%)
Jun 24, 2020 298.69 299.20 287.00 287.93 5,191,926 -12.60(-4.19%)
Jun 23, 2020 300.68 304.01 298.13 300.54 3,881,283 +2.39(+0.80%)
Jun 22, 2020 293.41 298.64 291.57 298.15 3,561,412 +7.78(+2.68%)
Jun 19, 2020 303.10 303.10 290.37 290.37 4,629,106 -8.18(-2.74%)
Jun 18, 2020 295.59 298.79 294.29 298.55 2,833,948 +1.07(+0.36%)
Jun 17, 2020 298.69 301.12 296.81 297.48 2,619,470 -0.70(-0.24%)
Jun 16, 2020 299.58 302.70 293.90 298.19 4,101,424 +7.16(+2.46%)
Jun 15, 2020 284.00 292.74 282.78 291.03 6,058,871 -0.61(-0.21%)
Jun 12, 2020 292.61 293.79 284.88 291.63 4,607,458 +6.40(+2.25%)
Jun 11, 2020 298.70 300.15 285.04 285.23 6,637,958 -21.45(-6.99%)
Jun 10, 2020 305.93 309.53 303.88 306.68 4,172,537 +1.63(+0.53%)
Jun 09, 2020 303.38 306.99 301.83 305.05 3,384,207 +1.06(+0.35%)
Jun 08, 2020 304.63 307.10 300.70 303.99 3,802,303 -1.44(-0.47%)
Jun 05, 2020 300.47 305.73 299.33 305.43 5,164,883 +10.29(+3.49%)
Jun 04, 2020 299.12 300.27 293.15 295.14 4,234,785 -5.58(-1.86%)
Jun 03, 2020 299.16 301.74 295.96 300.72 3,500,964 +3.41(+1.15%)
Jun 02, 2020 298.68 299.78 295.45 297.31 4,218,255 +2.14(+0.73%)
Jun 01, 2020 294.58 296.79 291.74 295.17 2,902,973 +0.50(+0.17%)
May 29, 2020 295.76 298.14 292.69 294.67 5,036,938 -1.38(-0.47%)
May 28, 2020 294.76 303.59 292.66 296.05 4,617,277 +2.48(+0.84%)
May 27, 2020 297.71 298.43 286.08 293.57 5,256,722 -3.49(-1.17%)
May 26, 2020 298.32 298.69 295.70 297.06 5,357,235 +8.25(+2.86%)
May 22, 2020 288.96 290.66 286.95 288.81 2,958,057 +0.64(+0.22%)
May 21, 2020 293.18 293.73 286.70 288.18 4,025,707 -4.45(-1.52%)
May 20, 2020 289.63 294.92 289.28 292.62 4,686,982 +7.90(+2.78%)
May 19, 2020 283.19 291.66 281.55 284.72 5,321,529 +0.81(+0.29%)
May 18, 2020 279.56 286.05 279.11 283.91 6,167,864 +10.73(+3.93%)
May 15, 2020 270.33 273.37 267.64 273.17 3,893,803 +1.60(+0.59%)
May 14, 2020 264.61 271.82 258.50 271.58 6,424,435 +7.98(+3.03%)
May 13, 2020 266.67 270.36 258.73 263.60 4,902,235 -2.89(-1.08%)
May 12, 2020 274.65 276.49 266.48 266.48 4,111,455 -8.93(-3.24%)
May 11, 2020 273.72 276.96 271.89 275.42 4,142,406 -1.19(-0.43%)
May 08, 2020 277.54 277.56 273.72 276.60 3,285,732 +3.89(+1.43%)
May 07, 2020 272.07 276.61 271.51 272.71 4,463,927 +5.91(+2.21%)
May 06, 2020 271.23 271.23 265.94 266.81 3,329,722 -1.51(-0.56%)
May 05, 2020 271.12 272.11 267.65 268.32 4,008,708 +4.62(+1.75%)
May 04, 2020 260.01 264.49 257.57 263.69 3,826,523 +0.51(+0.19%)
May 01, 2020 263.14 268.32 261.69 263.18 5,174,685 -6.10(-2.27%)
Apr 30, 2020 272.67 275.81 267.76 269.29 6,019,560 -8.54(-3.07%)
Apr 29, 2020 272.69 279.11 270.55 277.82 8,683,078 +18.70(+7.21%)
Apr 28, 2020 264.81 267.01 257.52 259.13 4,434,944 -0.51(-0.20%)
Apr 27, 2020 254.84 260.23 254.15 259.64 4,186,204 +6.23(+2.46%)
Apr 24, 2020 253.09 254.46 247.60 253.41 3,905,342 +2.84(+1.13%)
Apr 23, 2020 254.03 257.00 249.99 250.57 4,360,052 -1.03(-0.41%)
Apr 22, 2020 246.26 253.25 245.81 251.60 5,191,852 +11.32(+4.71%)
Apr 21, 2020 241.55 244.23 239.05 240.28 6,089,428 -6.25(-2.53%)
Apr 20, 2020 249.25 251.32 244.51 246.53 6,167,706 -8.07(-3.17%)
Apr 17, 2020 252.91 255.31 246.31 254.59 10,631,811 +12.94(+5.35%)
Apr 16, 2020 253.05 253.05 239.65 241.66 11,681,571 -10.17(-4.04%)
Apr 15, 2020 255.12 257.51 250.34 251.82 10,454,748 -13.30(-5.02%)
Apr 14, 2020 264.30 269.94 263.63 265.12 6,487,402 +7.23(+2.80%)
Apr 13, 2020 262.65 263.14 250.46 257.89 7,262,822 -5.94(-2.25%)
Apr 09, 2020 269.44 270.29 262.19 263.83 6,803,562 -1.52(-0.57%)
Apr 08, 2020 257.08 266.26 253.56 265.35 5,808,926 +12.02(+4.74%)
Apr 07, 2020 275.36 276.59 252.75 253.33 8,820,431 -6.71(-2.58%)
Apr 06, 2020 246.41 261.18 244.46 260.04 8,829,211 +28.27(+12.20%)
Apr 03, 2020 231.72 234.56 225.20 231.77 4,257,357 -1.81(-0.77%)
Apr 02, 2020 223.32 234.06 222.31 233.58 6,592,263 +10.04(+4.49%)
Apr 01, 2020 225.82 231.84 222.06 223.54 6,792,092 -12.66(-5.36%)
Mar 31, 2020 246.86 247.80 235.73 236.20 10,612,366 -11.43(-4.62%)
Mar 30, 2020 240.40 248.61 239.22 247.63 5,895,868 +5.48(+2.26%)
Mar 27, 2020 244.69 250.39 239.27 242.16 7,996,619 -15.19(-5.90%)
Mar 26, 2020 251.41 259.91 247.01 257.34 10,185,160 +6.55(+2.61%)
Mar 25, 2020 242.40 260.39 235.03 250.79 12,929,030 +18.98(+8.19%)
Mar 24, 2020 211.13 233.15 210.23 231.81 11,916,074 +33.02(+16.61%)
Mar 23, 2020 198.77 210.90 195.55 198.79 11,848,728 -7.94(-3.84%)
Mar 20, 2020 230.78 230.78 205.34 206.73 10,757,167 -15.38(-6.92%)
Mar 19, 2020 219.04 233.21 206.86 222.11 9,331,855 -0.76(-0.34%)
Mar 18, 2020 217.41 224.02 208.49 222.87 11,607,348 -9.73(-4.18%)
Mar 17, 2020 235.15 244.94 226.81 232.60 12,948,112 +2.18(+0.95%)
Mar 16, 2020 229.29 252.01 224.17 230.42 12,383,939 -33.60(-12.73%)
Mar 13, 2020 253.04 264.04 240.05 264.02 10,160,223 +27.88(+11.81%)
Mar 12, 2020 239.10 256.66 235.59 236.14 15,362,003 -27.63(-10.48%)
Mar 11, 2020 266.89 267.96 257.47 263.77 8,560,594 -10.57(-3.85%)
Mar 10, 2020 270.29 274.64 257.03 274.35 8,313,900 +15.43(+5.96%)
Mar 09, 2020 259.12 273.05 255.38 258.92 8,689,332 -21.73(-7.74%)
Mar 06, 2020 276.42 282.44 272.44 280.64 7,221,727 -3.64(-1.28%)
Mar 05, 2020 289.15 292.08 281.85 284.28 6,768,121 -11.37(-3.85%)
Mar 04, 2020 292.47 296.08 286.25 295.65 6,605,495 +10.13(+3.55%)
Mar 03, 2020 307.61 307.61 284.38 285.52 8,228,492 -14.41(-4.81%)
Mar 02, 2020 292.26 300.15 283.02 299.93 9,903,750 +16.12(+5.68%)
Feb 28, 2020 268.79 283.95 267.48 283.81 13,147,194 +4.33(+1.55%)
Feb 27, 2020 278.71 290.85 274.70 279.48 14,121,613 -11.95(-4.10%)
Feb 26, 2020 295.30 301.06 291.28 291.43 9,616,705 -4.74(-1.60%)
Feb 25, 2020 314.21 316.06 294.09 296.17 12,999,188 -21.30(-6.71%)
Feb 24, 2020 310.46 322.03 306.88 317.47 7,927,157 -14.70(-4.42%)
Feb 21, 2020 334.95 336.26 328.16 332.16 5,111,508 -4.64(-1.38%)
Feb 20, 2020 338.07 339.55 330.67 336.81 4,408,448 -0.11(-0.03%)
Feb 19, 2020 336.36 339.54 335.03 336.92 3,109,290 +3.25(+0.97%)
Feb 18, 2020 334.04 335.49 332.84 333.67 3,678,960 +0.28(+0.09%)
Feb 14, 2020 329.97 333.47 329.55 333.38 2,777,831 +5.00(+1.52%)
Feb 13, 2020 324.94 330.33 324.76 328.39 3,069,102 +1.64(+0.50%)
Feb 12, 2020 323.48 327.03 321.92 326.75 2,502,881 +3.17(+0.98%)
Feb 11, 2020 327.57 328.08 322.35 323.58 3,527,602 +0.63(+0.19%)
Feb 10, 2020 318.40 322.95 318.29 322.95 3,933,996 +3.21(+1.00%)
Feb 07, 2020 320.72 322.53 318.64 319.75 2,642,733 -2.25(-0.70%)
Feb 06, 2020 322.01 323.88 320.41 321.99 3,499,552 +0.96(+0.30%)
Feb 05, 2020 327.57 327.57 316.98 321.04 3,955,048 -0.78(-0.24%)
Feb 04, 2020 320.96 324.38 319.05 321.82 4,251,969 +4.50(+1.42%)
Feb 03, 2020 311.73 318.26 311.37 317.32 4,336,453 +8.39(+2.72%)
Jan 31, 2020 315.97 317.26 307.52 308.93 5,713,463 -8.33(-2.63%)
Jan 30, 2020 311.92 317.50 310.95 317.26 3,591,126 +3.69(+1.18%)
Jan 29, 2020 315.83 317.24 309.74 313.57 4,489,030 +0.41(+0.13%)
Jan 28, 2020 308.79 314.39 308.46 313.16 3,559,896 +4.40(+1.43%)
Jan 27, 2020 308.11 312.27 305.57 308.76 4,463,832 -7.72(-2.44%)
Jan 24, 2020 319.32 319.83 314.52 316.49 3,717,070 -1.28(-0.40%)
Jan 23, 2020 317.79 318.03 315.17 317.77 4,283,365 +0.65(+0.21%)
Jan 22, 2020 317.74 319.54 316.93 317.12 3,596,594 +1.78(+0.56%)
Jan 21, 2020 315.26 318.44 314.36 315.33 6,133,773 -1.14(-0.36%)
Jan 17, 2020 314.30 316.84 312.15 316.48 4,930,389 +3.28(+1.05%)
Jan 16, 2020 310.46 313.22 308.00 313.19 3,397,871 +5.92(+1.93%)
Jan 15, 2020 305.26 308.73 304.14 307.28 4,767,846 +3.53(+1.16%)
Jan 14, 2020 309.17 309.40 302.99 303.75 5,063,694 -4.47(-1.45%)
Jan 13, 2020 306.31 308.64 305.96 308.22 3,309,807 +3.95(+1.30%)
Jan 10, 2020 304.67 305.03 301.89 304.27 3,015,402 +2.02(+0.67%)
Jan 09, 2020 301.44 304.04 301.19 302.24 3,367,305 +3.91(+1.31%)
Jan 08, 2020 294.11 300.14 293.84 298.33 3,297,536 +5.17(+1.76%)
Jan 07, 2020 294.65 296.25 292.84 293.16 3,265,046 -1.00(-0.34%)
Jan 06, 2020 290.38 294.25 289.07 294.15 3,386,557 +0.78(+0.27%)
Jan 03, 2020 292.43 295.32 291.59 293.37 2,561,980 -2.89(-0.98%)
Jan 02, 2020 293.40 296.40 292.46 296.26 3,351,125 +4.69(+1.61%)
Dec 31, 2019 289.14 291.91 288.82 291.58 2,538,222 +0.85(+0.29%)
Dec 30, 2019 293.76 293.98 288.34 290.73 2,782,920 -2.95(-1.00%)
Dec 27, 2019 292.95 294.45 291.18 293.68 2,091,631 +1.50(+0.51%)
Dec 26, 2019 291.11 292.34 290.81 292.17 1,402,125 +1.68(+0.58%)
Dec 24, 2019 290.96 291.30 289.63 290.49 656,419 +0.21(+0.07%)
Dec 23, 2019 291.72 292.79 290.12 290.29 3,676,865 -1.27(-0.44%)
Dec 20, 2019 293.49 293.49 289.84 291.56 5,222,576 +1.02(+0.35%)
Dec 19, 2019 287.57 291.18 287.20 290.54 2,597,944 +2.72(+0.95%)
Dec 18, 2019 288.27 290.32 287.82 287.82 2,972,514 -1.23(-0.43%)
Dec 17, 2019 291.49 291.49 286.87 289.05 3,435,164 -0.94(-0.32%)
Dec 16, 2019 291.11 292.44 289.89 289.98 4,311,962 +0.85(+0.29%)
Dec 13, 2019 283.96 289.56 282.99 289.13 3,651,267 +3.79(+1.33%)
Dec 12, 2019 283.09 285.86 281.50 285.35 2,812,500 +2.11(+0.74%)
Dec 11, 2019 282.95 283.50 281.34 283.24 2,353,411 +1.41(+0.50%)
Dec 10, 2019 282.21 283.35 280.95 281.83 2,574,740 -0.44(-0.16%)
Dec 09, 2019 282.40 284.12 281.49 282.27 1,948,758 -1.31(-0.46%)
Dec 06, 2019 285.44 285.63 282.88 283.58 2,483,947 +0.54(+0.19%)
Dec 05, 2019 281.19 284.12 279.67 283.04 2,642,337 +2.94(+1.05%)
Dec 04, 2019 281.72 282.82 279.40 280.10 2,809,260 -0.24(-0.09%)
Dec 03, 2019 275.57 280.84 274.89 280.35 3,126,052 +1.05(+0.38%)
Dec 02, 2019 283.76 283.92 277.22 279.29 3,136,643 -6.07(-2.13%)
Nov 29, 2019 283.41 286.12 283.41 285.37 1,796,601 +0.52(+0.18%)
Nov 27, 2019 282.24 285.14 282.12 284.85 2,216,259 +2.00(+0.71%)
Nov 26, 2019 281.72 283.83 281.06 282.85 5,853,271 +1.99(+0.71%)
Nov 25, 2019 277.33 282.20 277.04 280.85 3,850,647 +4.92(+1.78%)
Nov 22, 2019 278.14 278.66 274.60 275.93 3,039,906 -1.83(-0.66%)
Nov 21, 2019 277.92 279.79 276.93 277.77 2,843,843 -0.91(-0.33%)
Nov 20, 2019 278.31 280.97 276.22 278.68 2,973,760 +0.07(+0.02%)
Nov 19, 2019 274.91 279.85 274.34 278.61 3,086,338 +4.35(+1.58%)
Nov 18, 2019 273.42 275.15 271.86 274.26 2,781,208 +0.08(+0.03%)
Nov 15, 2019 274.05 274.30 271.60 274.19 2,605,809 +1.12(+0.41%)
Nov 14, 2019 270.93 273.06 270.20 273.06 2,422,885 +1.52(+0.56%)
Nov 13, 2019 270.01 273.87 268.54 271.54 3,412,186 +0.91(+0.34%)
Nov 12, 2019 271.08 272.94 269.29 270.63 2,270,573 +0.14(+0.05%)
Nov 11, 2019 266.67 270.62 266.65 270.49 2,183,912 +2.06(+0.77%)
Nov 08, 2019 265.32 268.49 265.32 268.43 2,296,340 +2.05(+0.77%)
Nov 07, 2019 263.68 268.62 263.52 266.38 4,380,670 +2.86(+1.09%)
Nov 06, 2019 263.95 265.29 262.56 263.52 3,831,842 +0.84(+0.32%)
Nov 05, 2019 270.00 270.44 262.12 262.68 4,829,192 -7.16(-2.65%)
Nov 04, 2019 274.05 275.61 269.33 269.84 3,814,528 -2.66(-0.97%)
Nov 01, 2019 272.45 273.80 269.63 272.50 2,949,277 +2.19(+0.81%)
Oct 31, 2019 269.89 272.53 268.60 270.31 5,484,580 -0.33(-0.12%)
Oct 30, 2019 268.19 270.95 266.59 270.64 3,568,221 +2.79(+1.04%)
Oct 29, 2019 271.08 271.75 266.67 267.85 4,819,179 -1.60(-0.59%)
Oct 28, 2019 266.84 269.45 265.00 269.45 3,884,500 +5.60(+2.12%)
Oct 25, 2019 260.01 265.79 259.32 263.84 2,826,493 +1.41(+0.54%)
Oct 24, 2019 257.37 263.00 257.37 262.44 3,916,018 +7.71(+3.03%)
Oct 23, 2019 256.51 257.98 252.44 254.72 5,518,088 -0.40(-0.16%)
Oct 22, 2019 268.44 268.88 254.88 255.12 5,781,488 -12.73(-4.75%)
Oct 21, 2019 265.54 267.92 263.17 267.86 3,175,104 +3.58(+1.36%)
Oct 18, 2019 268.77 270.18 263.56 264.27 4,150,903 -5.74(-2.13%)
Oct 17, 2019 272.79 273.85 269.45 270.01 2,499,366 -1.72(-0.63%)
Oct 16, 2019 270.59 272.48 268.35 271.73 2,796,107 -0.28(-0.10%)
Oct 15, 2019 270.70 273.38 269.48 272.02 3,079,253 +2.13(+0.79%)
Oct 14, 2019 271.04 272.02 269.09 269.89 2,095,279 +0.46(+0.17%)
Oct 11, 2019 269.71 273.42 268.66 269.43 3,591,871 +2.03(+0.76%)
Oct 10, 2019 265.18 268.26 264.89 267.40 2,281,071 +1.55(+0.58%)
Oct 09, 2019 263.62 266.72 263.17 265.85 2,230,316 +5.05(+1.94%)
Oct 08, 2019 263.48 264.71 260.33 260.80 2,896,479 -4.68(-1.76%)
Oct 07, 2019 264.62 266.75 263.74 265.47 2,946,460 -1.82(-0.68%)
Oct 04, 2019 262.86 267.71 262.52 267.30 2,757,641 +5.63(+2.15%)
Oct 03, 2019 257.73 261.91 253.99 261.67 4,076,153 +3.72(+1.44%)
Oct 02, 2019 261.54 262.30 256.04 257.95 4,754,511 -6.30(-2.38%)
Oct 01, 2019 264.79 266.90 263.38 264.25 3,148,683 -0.61(-0.23%)
Sep 30, 2019 263.88 265.36 262.68 264.87 3,344,088 +2.38(+0.91%)
Sep 27, 2019 268.60 268.83 261.08 262.49 3,319,914 -4.64(-1.74%)
Sep 26, 2019 266.49 268.64 265.90 267.13 3,009,024 +1.11(+0.42%)
Sep 25, 2019 263.58 266.25 260.03 266.02 4,206,366 +1.59(+0.60%)
Sep 24, 2019 268.83 270.60 262.42 264.43 4,228,532 -1.98(-0.74%)
Sep 23, 2019 263.63 266.99 263.34 266.41 3,185,719 +1.93(+0.73%)
Sep 20, 2019 270.94 271.72 264.23 264.48 5,720,034 -4.62(-1.72%)
Sep 19, 2019 269.15 271.28 268.07 269.10 2,692,124 +0.79(+0.29%)
Sep 18, 2019 269.94 270.02 263.77 268.31 3,059,019 -1.12(-0.42%)
Sep 17, 2019 267.78 271.75 267.19 269.43 3,025,776 +2.12(+0.79%)
Sep 16, 2019 266.72 268.96 265.98 267.32 2,823,726 -2.19(-0.81%)
Sep 13, 2019 271.13 271.29 266.30 269.50 4,748,257 -0.08(-0.03%)
Sep 12, 2019 266.64 271.89 266.45 269.58 5,636,704 +6.29(+2.39%)
Sep 11, 2019 268.14 269.19 262.56 263.29 6,497,678 -2.32(-0.87%)
Sep 10, 2019 274.40 274.55 263.67 265.61 8,901,598 -10.76(-3.89%)
Sep 09, 2019 286.25 286.44 273.19 276.37 4,916,353 -7.82(-2.75%)
Sep 06, 2019 284.74 285.84 282.89 284.19 2,853,711 -0.68(-0.24%)
Sep 05, 2019 283.13 286.22 282.45 284.87 3,904,815 +5.83(+2.09%)
Sep 04, 2019 275.79 279.14 275.19 279.04 2,697,856 +5.84(+2.14%)
Sep 03, 2019 273.08 275.86 271.63 273.20 2,410,530 -1.23(-0.45%)
Aug 30, 2019 275.62 275.98 271.86 274.43 2,667,107 -0.01(-0.00%)
Aug 29, 2019 274.07 275.02 272.00 274.44 2,355,592 +3.06(+1.13%)
Aug 28, 2019 268.44 271.77 266.62 271.38 2,365,327 +1.56(+0.58%)
Aug 27, 2019 269.91 272.20 268.13 269.81 2,224,974 +0.21(+0.08%)
Aug 26, 2019 268.10 269.61 266.25 269.61 2,240,276 +4.43(+1.67%)
Aug 23, 2019 273.09 275.13 263.54 265.18 4,529,458 -8.66(-3.16%)
Aug 22, 2019 275.15 275.91 269.93 273.84 3,051,117 -1.21(-0.44%)
Aug 21, 2019 272.74 275.14 272.39 275.05 2,555,362 +4.85(+1.79%)
Aug 20, 2019 271.53 272.66 269.04 270.20 2,649,007 -1.00(-0.37%)
Aug 19, 2019 270.17 271.70 268.42 271.21 2,565,941 +3.62(+1.35%)
Aug 16, 2019 268.19 269.15 267.04 267.59 2,786,862 +2.41(+0.91%)
Aug 15, 2019 262.64 266.41 261.48 265.18 3,449,122 +4.62(+1.77%)
Aug 14, 2019 263.16 265.75 259.29 260.56 3,844,160 -7.20(-2.69%)
Aug 13, 2019 263.17 268.57 261.39 267.76 4,024,487 +4.43(+1.68%)
Aug 12, 2019 266.12 268.19 262.26 263.33 2,859,987 -4.84(-1.80%)
Aug 09, 2019 268.71 270.07 266.34 268.17 3,496,778 -3.01(-1.11%)
Aug 08, 2019 265.29 271.22 264.90 271.18 4,239,878 +8.53(+3.25%)
Aug 07, 2019 256.90 263.34 253.83 262.65 4,588,997 +4.51(+1.75%)
Aug 06, 2019 255.34 258.61 253.76 258.15 5,042,777 +7.65(+3.05%)
Aug 05, 2019 253.59 256.17 247.63 250.50 7,031,637 -12.30(-4.68%)
Aug 02, 2019 265.29 265.78 259.12 262.80 4,550,272 -4.59(-1.72%)
Aug 01, 2019 267.17 272.42 264.94 267.39 5,114,043 +1.84(+0.69%)
Jul 31, 2019 271.79 272.10 259.13 265.55 5,652,169 -5.75(-2.12%)
Jul 30, 2019 272.45 275.40 268.65 271.30 4,060,896 -3.20(-1.17%)
Jul 29, 2019 276.13 276.34 273.51 274.50 3,769,307 -0.61(-0.22%)
Jul 26, 2019 273.68 275.32 273.17 275.11 3,016,733 +2.65(+0.97%)
Jul 25, 2019 273.09 273.97 270.70 272.46 2,370,719 -0.88(-0.32%)
Jul 24, 2019 271.31 273.38 269.56 273.33 2,875,921 +1.25(+0.46%)
Jul 23, 2019 273.09 273.50 270.07 272.09 2,332,454 +0.35(+0.13%)
Jul 22, 2019 270.08 272.47 269.26 271.74 2,145,886 +2.94(+1.09%)
Jul 19, 2019 272.54 272.58 268.62 268.80 3,125,312 -2.13(-0.78%)
Jul 18, 2019 268.21 270.41 267.96 270.93 3,324,105 +2.44(+0.91%)
Jul 17, 2019 270.55 271.60 268.48 268.49 2,377,672 -1.31(-0.48%)
Jul 16, 2019 272.12 273.71 268.52 269.80 3,050,907 -2.68(-0.98%)
Jul 15, 2019 273.54 273.67 271.68 272.48 3,432,920 -0.17(-0.06%)
Jul 12, 2019 272.35 272.84 269.44 272.64 2,358,082 +1.19(+0.44%)
Jul 11, 2019 270.75 271.77 269.27 271.45 2,647,893 +2.87(+1.07%)
Jul 10, 2019 267.40 270.26 267.39 268.58 2,381,710 +1.99(+0.75%)
Jul 09, 2019 263.16 266.90 262.85 266.60 2,540,266 +2.06(+0.78%)
Jul 08, 2019 263.44 265.36 262.81 264.54 2,349,768 -0.56(-0.21%)
Jul 05, 2019 264.48 265.72 262.13 265.10 2,628,975 -0.92(-0.34%)
Jul 03, 2019 263.99 266.02 263.78 266.02 1,947,146 +2.44(+0.93%)
Jul 02, 2019 259.98 263.60 259.55 263.57 2,719,695 +3.70(+1.42%)
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.