Skip to main content

MasterCard (NY: MA )

494.76 -6.23 (-1.24%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 271.89 275.02 266.99 268.51 6,036,827 -8.51(-3.07%)
Apr 29, 2020 271.91 278.31 269.77 277.03 8,707,985 +18.64(+7.21%)
Apr 28, 2020 264.05 266.25 256.79 258.39 4,447,666 -0.51(-0.20%)
Apr 27, 2020 254.11 259.48 253.42 258.90 4,198,211 +6.21(+2.46%)
Apr 24, 2020 252.36 253.73 246.90 252.69 3,916,544 +2.83(+1.13%)
Apr 23, 2020 253.30 256.26 249.28 249.85 4,372,558 -1.03(-0.41%)
Apr 22, 2020 245.56 252.53 245.11 250.88 5,206,745 +11.29(+4.71%)
Apr 21, 2020 240.86 243.53 238.37 239.59 6,106,895 -6.23(-2.53%)
Apr 20, 2020 248.53 250.60 243.81 245.82 6,185,397 -8.05(-3.17%)
Apr 17, 2020 252.19 254.58 245.61 253.87 10,662,307 +12.90(+5.35%)
Apr 16, 2020 252.32 252.32 238.97 240.97 11,715,079 -10.14(-4.04%)
Apr 15, 2020 254.39 256.78 249.62 251.10 10,484,736 -13.26(-5.02%)
Apr 14, 2020 263.54 269.17 262.88 264.37 6,506,010 +7.21(+2.80%)
Apr 13, 2020 261.90 262.39 249.75 257.16 7,283,655 -5.92(-2.25%)
Apr 09, 2020 268.67 269.52 261.44 263.08 6,823,078 -1.51(-0.57%)
Apr 08, 2020 256.35 265.50 252.83 264.59 5,825,589 +11.98(+4.74%)
Apr 07, 2020 274.57 275.80 252.02 252.61 8,845,732 -6.69(-2.58%)
Apr 06, 2020 245.70 260.44 243.76 259.30 8,854,537 +28.19(+12.20%)
Apr 03, 2020 231.06 233.89 224.56 231.11 4,269,569 -1.80(-0.77%)
Apr 02, 2020 222.68 233.39 221.67 232.91 6,611,173 +10.01(+4.49%)
Apr 01, 2020 225.17 231.18 221.43 222.90 6,811,574 -12.63(-5.36%)
Mar 31, 2020 246.15 247.09 235.06 235.53 10,642,806 -11.40(-4.62%)
Mar 30, 2020 239.71 247.90 238.54 246.92 5,912,780 +5.46(+2.26%)
Mar 27, 2020 243.99 249.67 238.59 241.46 8,019,557 -15.14(-5.90%)
Mar 26, 2020 250.69 259.17 246.31 256.61 10,214,376 +6.53(+2.61%)
Mar 25, 2020 241.71 259.65 234.35 250.07 12,966,116 +18.93(+8.19%)
Mar 24, 2020 210.53 232.48 209.63 231.15 11,950,254 +32.93(+16.61%)
Mar 23, 2020 198.20 210.29 194.99 198.22 11,882,715 -7.92(-3.84%)
Mar 20, 2020 230.12 230.12 204.75 206.14 10,788,024 -15.34(-6.92%)
Mar 19, 2020 218.41 232.54 206.26 221.47 9,358,623 -0.76(-0.34%)
Mar 18, 2020 216.78 223.38 207.89 222.24 11,640,643 -9.70(-4.18%)
Mar 17, 2020 234.47 244.24 226.16 231.94 12,985,253 +2.17(+0.95%)
Mar 16, 2020 228.63 251.29 223.53 229.76 12,419,462 -33.50(-12.73%)
Mar 13, 2020 252.31 263.28 239.37 263.26 10,189,367 +27.80(+11.81%)
Mar 12, 2020 238.42 255.92 234.91 235.47 15,406,068 -27.55(-10.48%)
Mar 11, 2020 266.13 267.19 256.73 263.02 8,585,150 -10.54(-3.85%)
Mar 10, 2020 269.51 273.85 256.29 273.56 8,337,748 +15.38(+5.96%)
Mar 09, 2020 258.38 272.26 254.66 258.18 8,714,256 -21.66(-7.74%)
Mar 06, 2020 275.63 281.63 271.66 279.84 7,242,442 -3.63(-1.28%)
Mar 05, 2020 288.32 291.25 281.04 283.47 6,787,535 -11.34(-3.85%)
Mar 04, 2020 291.64 295.24 285.44 294.81 6,624,442 +10.10(+3.55%)
Mar 03, 2020 306.73 306.73 283.56 284.70 8,252,095 -14.37(-4.81%)
Mar 02, 2020 291.42 299.29 282.21 299.08 9,932,158 +16.08(+5.68%)
Feb 28, 2020 268.02 283.13 266.72 283.00 13,184,906 +4.32(+1.55%)
Feb 27, 2020 277.91 290.02 273.91 278.68 14,162,120 -11.92(-4.10%)
Feb 26, 2020 294.45 300.20 290.45 290.59 9,644,290 -4.73(-1.60%)
Feb 25, 2020 313.31 315.15 293.25 295.32 13,036,475 -21.24(-6.71%)
Feb 24, 2020 309.58 321.11 306.00 316.56 7,949,896 -14.65(-4.42%)
Feb 21, 2020 333.99 335.30 327.23 331.21 5,126,170 -4.63(-1.38%)
Feb 20, 2020 337.10 338.57 329.72 335.84 4,421,094 -0.11(-0.03%)
Feb 19, 2020 335.40 338.56 334.07 335.95 3,118,209 +3.24(+0.97%)
Feb 18, 2020 333.08 334.53 331.89 332.71 3,689,513 +0.28(+0.09%)
Feb 14, 2020 329.03 332.52 328.61 332.43 2,785,799 +4.98(+1.52%)
Feb 13, 2020 324.01 329.39 323.83 327.45 3,077,906 +1.64(+0.50%)
Feb 12, 2020 322.56 326.09 321.00 325.81 2,510,060 +3.16(+0.98%)
Feb 11, 2020 326.63 327.14 321.42 322.65 3,537,721 +0.62(+0.19%)
Feb 10, 2020 317.49 322.03 317.38 322.03 3,945,281 +3.20(+1.00%)
Feb 07, 2020 319.81 321.61 317.72 318.83 2,650,314 -2.24(-0.70%)
Feb 06, 2020 321.09 322.95 319.49 321.07 3,509,590 +0.96(+0.30%)
Feb 05, 2020 326.63 326.63 316.07 320.12 3,966,392 -0.78(-0.24%)
Feb 04, 2020 320.04 323.45 318.14 320.90 4,264,166 +4.49(+1.42%)
Feb 03, 2020 310.83 317.35 310.47 316.41 4,348,892 +8.36(+2.72%)
Jan 31, 2020 315.07 316.35 306.64 308.05 5,729,852 -8.31(-2.63%)
Jan 30, 2020 311.03 316.59 310.06 316.35 3,601,427 +3.68(+1.18%)
Jan 29, 2020 314.93 316.33 308.86 312.68 4,501,907 +0.41(+0.13%)
Jan 28, 2020 307.91 313.49 307.58 312.27 3,570,108 +4.39(+1.42%)
Jan 27, 2020 307.23 311.38 304.69 307.88 4,476,636 -7.70(-2.44%)
Jan 24, 2020 318.41 318.92 313.62 315.58 3,727,732 -1.28(-0.40%)
Jan 23, 2020 316.88 317.12 314.27 316.86 4,295,652 +0.65(+0.21%)
Jan 22, 2020 316.83 318.63 316.02 316.21 3,606,910 +1.78(+0.56%)
Jan 21, 2020 314.36 317.52 313.46 314.43 6,151,367 -1.14(-0.36%)
Jan 17, 2020 313.40 315.94 311.26 315.57 4,944,532 +3.28(+1.05%)
Jan 16, 2020 309.57 312.33 307.12 312.30 3,407,617 +5.90(+1.93%)
Jan 15, 2020 304.39 307.84 303.27 306.40 4,781,522 +3.52(+1.16%)
Jan 14, 2020 308.28 308.51 302.12 302.88 5,078,219 -4.46(-1.45%)
Jan 13, 2020 305.43 307.75 305.08 307.33 3,319,301 +3.94(+1.30%)
Jan 10, 2020 303.80 304.16 301.03 303.40 3,024,051 +2.02(+0.67%)
Jan 09, 2020 300.58 303.17 300.32 301.38 3,376,964 +3.90(+1.31%)
Jan 08, 2020 293.26 299.28 293.00 297.48 3,306,995 +5.16(+1.76%)
Jan 07, 2020 293.81 295.41 292.00 292.32 3,274,412 -0.99(-0.34%)
Jan 06, 2020 289.55 293.41 288.25 293.31 3,396,271 +0.78(+0.27%)
Jan 03, 2020 291.59 294.47 290.75 292.53 2,569,328 -2.88(-0.98%)
Jan 02, 2020 292.56 295.55 291.63 295.42 3,360,738 +4.67(+1.61%)
Dec 31, 2019 288.32 291.07 288.00 290.74 2,545,502 +0.85(+0.29%)
Dec 30, 2019 292.92 293.14 287.52 289.89 2,790,903 -2.94(-1.00%)
Dec 27, 2019 292.12 293.61 290.34 292.84 2,097,631 +1.50(+0.51%)
Dec 26, 2019 290.27 291.50 289.97 291.34 1,406,147 +1.68(+0.58%)
Dec 24, 2019 290.13 290.47 288.81 289.66 658,301 +0.20(+0.07%)
Dec 23, 2019 290.89 291.95 289.29 289.46 3,687,412 -1.27(-0.44%)
Dec 20, 2019 292.65 292.65 289.01 290.72 5,237,557 +1.01(+0.35%)
Dec 19, 2019 286.75 290.34 286.38 289.71 2,605,396 +2.72(+0.95%)
Dec 18, 2019 287.44 289.49 286.99 286.99 2,981,040 -1.23(-0.43%)
Dec 17, 2019 290.65 290.65 286.05 288.22 3,445,018 -0.93(-0.32%)
Dec 16, 2019 290.27 291.61 289.06 289.15 4,324,331 +0.85(+0.29%)
Dec 13, 2019 283.15 288.74 282.18 288.31 3,661,740 +3.78(+1.33%)
Dec 12, 2019 282.28 285.05 280.69 284.53 2,820,568 +2.10(+0.74%)
Dec 11, 2019 282.14 282.69 280.54 282.43 2,360,162 +1.40(+0.50%)
Dec 10, 2019 281.40 282.54 280.15 281.02 2,582,126 -0.44(-0.16%)
Dec 09, 2019 281.59 283.31 280.68 281.46 1,954,348 -1.30(-0.46%)
Dec 06, 2019 284.63 284.81 282.07 282.77 2,491,072 +0.54(+0.19%)
Dec 05, 2019 280.38 283.30 278.87 282.23 2,649,917 +2.93(+1.05%)
Dec 04, 2019 280.92 282.01 278.60 279.30 2,817,318 -0.24(-0.09%)
Dec 03, 2019 274.78 280.04 274.10 279.54 3,135,018 +1.05(+0.38%)
Dec 02, 2019 282.95 283.11 276.43 278.49 3,145,640 -6.06(-2.13%)
Nov 29, 2019 282.60 285.30 282.60 284.55 1,801,754 +0.52(+0.18%)
Nov 27, 2019 281.43 284.32 281.32 284.03 2,222,616 +2.00(+0.71%)
Nov 26, 2019 280.92 283.01 280.25 282.04 5,870,061 +1.99(+0.71%)
Nov 25, 2019 276.54 281.39 276.24 280.05 3,861,692 +4.91(+1.78%)
Nov 22, 2019 277.34 277.86 273.82 275.14 3,048,626 -1.83(-0.66%)
Nov 21, 2019 277.12 278.99 276.14 276.97 2,852,000 -0.91(-0.33%)
Nov 20, 2019 277.51 280.17 275.43 277.88 2,982,290 +0.07(+0.02%)
Nov 19, 2019 274.12 279.05 273.56 277.81 3,095,190 +4.33(+1.58%)
Nov 18, 2019 272.64 274.36 271.08 273.48 2,789,186 +0.08(+0.03%)
Nov 15, 2019 273.26 273.52 270.82 273.40 2,613,284 +1.12(+0.41%)
Nov 14, 2019 270.16 272.28 269.43 272.28 2,429,835 +1.52(+0.56%)
Nov 13, 2019 269.24 273.09 267.77 270.76 3,421,973 +0.91(+0.34%)
Nov 12, 2019 270.30 272.15 268.52 269.86 2,277,086 +0.14(+0.05%)
Nov 11, 2019 265.90 269.85 265.88 269.72 2,190,176 +2.06(+0.77%)
Nov 08, 2019 264.56 267.72 264.56 267.67 2,302,927 +2.05(+0.77%)
Nov 07, 2019 262.92 267.85 262.77 265.62 4,393,236 +2.85(+1.09%)
Nov 06, 2019 263.20 264.53 261.81 262.77 3,842,834 +0.84(+0.32%)
Nov 05, 2019 269.23 269.67 261.37 261.93 4,843,044 -7.14(-2.65%)
Nov 04, 2019 273.26 274.82 268.56 269.07 3,825,469 -2.65(-0.97%)
Nov 01, 2019 271.67 273.02 268.86 271.72 2,957,737 +2.18(+0.81%)
Oct 31, 2019 269.12 271.75 267.83 269.54 5,500,312 -0.33(-0.12%)
Oct 30, 2019 267.42 270.18 265.82 269.87 3,578,456 +2.78(+1.04%)
Oct 29, 2019 270.30 270.98 265.90 267.08 4,833,002 -1.60(-0.59%)
Oct 28, 2019 266.08 268.68 264.24 268.68 3,895,643 +5.59(+2.12%)
Oct 25, 2019 259.26 265.03 258.58 263.09 2,834,600 +1.40(+0.54%)
Oct 24, 2019 256.63 262.25 256.63 261.69 3,927,250 +7.69(+3.03%)
Oct 23, 2019 255.78 257.25 251.72 253.99 5,533,916 -0.40(-0.16%)
Oct 22, 2019 267.68 268.11 254.15 254.39 5,798,072 -12.70(-4.75%)
Oct 21, 2019 264.78 267.15 262.42 267.09 3,184,211 +3.57(+1.36%)
Oct 18, 2019 268.01 269.41 262.81 263.52 4,162,809 -5.73(-2.13%)
Oct 17, 2019 272.01 273.07 268.68 269.24 2,506,535 -1.71(-0.63%)
Oct 16, 2019 269.82 271.70 267.58 270.96 2,804,128 -0.28(-0.10%)
Oct 15, 2019 269.92 272.60 268.71 271.24 3,088,086 +2.12(+0.79%)
Oct 14, 2019 270.26 271.24 268.32 269.12 2,101,289 +0.46(+0.17%)
Oct 11, 2019 268.94 272.64 267.89 268.66 3,602,174 +2.03(+0.76%)
Oct 10, 2019 264.42 267.49 264.13 266.63 2,287,614 +1.55(+0.58%)
Oct 09, 2019 262.87 265.96 262.42 265.08 2,236,713 +5.03(+1.94%)
Oct 08, 2019 262.73 263.95 259.58 260.05 2,904,787 -4.66(-1.76%)
Oct 07, 2019 263.86 265.99 262.99 264.71 2,954,911 -1.82(-0.68%)
Oct 04, 2019 262.11 266.94 261.77 266.53 2,765,551 +5.61(+2.15%)
Oct 03, 2019 256.99 261.17 253.26 260.92 4,087,845 +3.71(+1.44%)
Oct 02, 2019 260.80 261.55 255.31 257.22 4,768,149 -6.28(-2.38%)
Oct 01, 2019 264.03 266.13 262.62 263.50 3,157,715 -0.61(-0.23%)
Sep 30, 2019 263.12 264.60 261.92 264.11 3,353,681 +2.37(+0.91%)
Sep 27, 2019 267.83 268.06 260.34 261.74 3,329,437 -4.63(-1.74%)
Sep 26, 2019 265.73 267.88 265.14 266.37 3,017,655 +1.11(+0.42%)
Sep 25, 2019 262.83 265.49 259.29 265.26 4,218,432 +1.59(+0.60%)
Sep 24, 2019 268.06 269.82 261.67 263.67 4,240,661 -1.97(-0.74%)
Sep 23, 2019 262.88 266.22 262.58 265.65 3,194,857 +1.93(+0.73%)
Sep 20, 2019 270.16 270.94 263.47 263.72 5,736,441 -4.61(-1.72%)
Sep 19, 2019 268.38 270.50 267.30 268.33 2,699,846 +0.79(+0.29%)
Sep 18, 2019 269.17 269.25 263.01 267.55 3,067,793 -1.12(-0.42%)
Sep 17, 2019 267.01 270.98 266.43 268.66 3,034,455 +2.11(+0.79%)
Sep 16, 2019 265.96 268.19 265.22 266.55 2,831,826 -2.18(-0.81%)
Sep 13, 2019 270.36 270.51 265.54 268.73 4,761,876 -0.08(-0.03%)
Sep 12, 2019 265.88 271.11 265.69 268.81 5,652,872 +6.27(+2.39%)
Sep 11, 2019 267.37 268.42 261.81 262.54 6,516,316 -2.31(-0.87%)
Sep 10, 2019 273.61 273.77 262.92 264.85 8,927,131 -10.73(-3.89%)
Sep 09, 2019 285.43 285.62 272.41 275.58 4,930,455 -7.80(-2.75%)
Sep 06, 2019 283.92 285.02 282.08 283.38 2,861,897 -0.68(-0.24%)
Sep 05, 2019 282.32 285.40 281.65 284.06 3,916,015 +5.82(+2.09%)
Sep 04, 2019 275.00 278.34 274.40 278.24 2,705,594 +5.83(+2.14%)
Sep 03, 2019 272.30 275.07 270.85 272.42 2,417,445 -1.23(-0.45%)
Aug 30, 2019 274.83 275.19 271.08 273.64 2,674,757 -0.01(-0.00%)
Aug 29, 2019 273.28 274.24 271.22 273.65 2,362,348 +3.05(+1.13%)
Aug 28, 2019 267.67 271.00 265.86 270.60 2,372,112 +1.56(+0.58%)
Aug 27, 2019 269.14 271.43 267.36 269.04 2,231,356 +0.20(+0.08%)
Aug 26, 2019 267.33 268.84 265.48 268.84 2,246,702 +4.42(+1.67%)
Aug 23, 2019 272.31 274.34 262.79 264.42 4,542,450 -8.64(-3.16%)
Aug 22, 2019 274.36 275.12 269.16 273.06 3,059,869 -1.21(-0.44%)
Aug 21, 2019 271.96 274.35 271.62 274.26 2,562,691 +4.83(+1.79%)
Aug 20, 2019 270.75 271.88 268.27 269.43 2,656,606 -1.00(-0.37%)
Aug 19, 2019 269.39 270.92 267.65 270.43 2,573,301 +3.61(+1.35%)
Aug 16, 2019 267.43 268.38 266.27 266.82 2,794,855 +2.40(+0.91%)
Aug 15, 2019 261.88 265.65 260.73 264.42 3,459,015 +4.61(+1.77%)
Aug 14, 2019 262.41 264.99 258.55 259.81 3,855,187 -7.18(-2.69%)
Aug 13, 2019 262.42 267.80 260.64 266.99 4,036,031 +4.42(+1.68%)
Aug 12, 2019 265.36 267.43 261.50 262.57 2,868,190 -4.82(-1.80%)
Aug 09, 2019 267.94 269.30 265.58 267.40 3,506,808 -3.00(-1.11%)
Aug 08, 2019 264.53 270.44 264.14 270.40 4,252,040 +8.50(+3.25%)
Aug 07, 2019 256.17 262.58 253.10 261.90 4,602,160 +4.49(+1.75%)
Aug 06, 2019 254.61 257.87 253.03 257.41 5,057,242 +7.62(+3.05%)
Aug 05, 2019 252.86 255.44 246.93 249.79 7,051,806 -12.26(-4.68%)
Aug 02, 2019 264.53 265.02 258.38 262.05 4,563,323 -4.58(-1.72%)
Aug 01, 2019 266.41 271.64 264.18 266.63 5,128,712 +1.84(+0.69%)
Jul 31, 2019 271.02 271.32 258.39 264.79 5,668,382 -5.73(-2.12%)
Jul 30, 2019 271.67 274.62 267.88 270.52 4,072,544 -3.19(-1.17%)
Jul 29, 2019 275.35 275.55 272.73 273.71 3,780,119 -0.61(-0.22%)
Jul 26, 2019 272.89 274.54 272.39 274.32 3,025,387 +2.64(+0.97%)
Jul 25, 2019 272.31 273.19 269.93 271.68 2,377,519 -0.88(-0.32%)
Jul 24, 2019 270.53 272.60 268.79 272.55 2,884,170 +1.24(+0.46%)
Jul 23, 2019 272.31 272.72 269.30 271.31 2,339,144 +0.35(+0.13%)
Jul 22, 2019 269.31 271.69 268.49 270.96 2,152,042 +2.93(+1.09%)
Jul 19, 2019 271.76 271.81 267.86 268.03 3,134,277 -2.12(-0.78%)
Jul 18, 2019 267.45 269.64 267.19 270.15 3,333,640 +2.43(+0.91%)
Jul 17, 2019 269.77 270.82 267.71 267.72 2,384,493 -1.30(-0.48%)
Jul 16, 2019 271.34 272.92 267.75 269.02 3,059,658 -2.67(-0.98%)
Jul 15, 2019 272.76 272.88 270.90 271.70 3,442,767 -0.17(-0.06%)
Jul 12, 2019 271.57 272.06 268.67 271.86 2,364,846 +1.19(+0.44%)
Jul 11, 2019 269.98 271.00 268.50 270.68 2,655,488 +2.86(+1.07%)
Jul 10, 2019 266.64 269.49 266.62 267.82 2,388,542 +1.98(+0.75%)
Jul 09, 2019 262.41 266.13 262.10 265.83 2,547,553 +2.05(+0.78%)
Jul 08, 2019 262.68 264.60 262.06 263.78 2,356,508 -0.56(-0.21%)
Jul 05, 2019 263.72 264.96 261.38 264.35 2,636,516 -0.91(-0.34%)
Jul 03, 2019 263.24 265.26 263.02 265.26 1,952,731 +2.44(+0.93%)
Jul 02, 2019 259.24 262.85 258.80 262.82 2,727,496 +3.69(+1.42%)
Jul 01, 2019 262.26 262.26 257.28 259.13 2,727,275 +2.18(+0.85%)
Jun 28, 2019 255.55 257.25 253.84 256.95 4,530,670 +3.33(+1.31%)
Jun 27, 2019 254.92 256.03 252.94 253.62 2,250,610 -0.19(-0.08%)
Jun 26, 2019 253.41 255.13 252.54 253.82 3,983,454 +1.53(+0.60%)
Jun 25, 2019 258.42 258.68 251.70 252.29 3,229,448 -5.41(-2.10%)
Jun 24, 2019 258.24 259.45 257.54 257.70 2,613,016 +0.81(+0.31%)
Jun 21, 2019 258.21 260.47 256.85 256.89 4,412,176 -2.25(-0.87%)
Jun 20, 2019 255.94 260.03 254.98 259.15 4,804,894 +6.72(+2.66%)
Jun 19, 2019 251.42 253.16 250.90 252.43 4,453,778 +1.03(+0.41%)
Jun 18, 2019 254.20 254.74 247.76 251.40 4,036,756 -0.38(-0.15%)
Jun 17, 2019 253.52 254.21 250.66 251.78 3,430,458 -0.87(-0.35%)
Jun 14, 2019 252.54 254.48 251.99 252.65 3,251,223 -1.07(-0.42%)
Jun 13, 2019 257.41 257.63 252.80 253.72 4,457,942 -2.57(-1.00%)
Jun 12, 2019 254.93 256.64 253.87 256.29 2,363,272 +0.19(+0.07%)
Jun 11, 2019 259.81 260.22 251.76 256.11 3,211,755 -2.61(-1.01%)
Jun 10, 2019 261.30 262.12 257.68 258.72 4,600,770 +0.53(+0.21%)
Jun 07, 2019 252.55 259.23 252.18 258.19 3,800,660 +7.74(+3.09%)
Jun 06, 2019 249.02 251.29 247.56 250.44 3,544,600 +1.53(+0.61%)
Jun 05, 2019 244.27 249.61 242.99 248.92 4,881,723 +6.88(+2.84%)
Jun 04, 2019 238.11 242.23 234.80 242.04 5,004,279 +6.72(+2.86%)
Jun 03, 2019 244.59 245.73 233.37 235.32 5,610,669 -8.97(-3.67%)
May 31, 2019 244.76 246.40 243.66 244.29 5,190,262 -2.62(-1.06%)
May 30, 2019 246.99 248.73 245.55 246.91 2,826,709 +0.61(+0.25%)
May 29, 2019 245.03 246.97 244.07 246.30 4,039,024 +0.13(+0.05%)
May 28, 2019 245.42 250.38 245.41 246.17 6,435,921 +1.89(+0.78%)
May 24, 2019 245.89 246.11 243.16 244.28 2,728,758 +1.70(+0.70%)
May 23, 2019 247.45 248.38 241.22 242.58 5,069,573 -6.97(-2.79%)
May 22, 2019 247.45 251.45 247.21 249.54 3,022,616 +1.50(+0.60%)
May 21, 2019 247.70 248.62 246.52 248.05 2,966,543 +1.82(+0.74%)
May 20, 2019 243.31 247.10 242.19 246.23 3,038,533 +0.91(+0.37%)
May 17, 2019 243.92 247.01 243.66 245.32 3,222,089 -0.84(-0.34%)
May 16, 2019 243.27 247.84 243.15 246.16 5,056,708 +4.15(+1.71%)
May 15, 2019 237.33 243.85 237.22 242.01 4,310,378 +3.12(+1.31%)
May 14, 2019 235.19 240.35 234.97 238.90 3,940,044 +4.43(+1.89%)
May 13, 2019 234.59 236.92 233.47 234.47 4,259,235 -5.88(-2.45%)
May 10, 2019 236.88 241.60 234.42 240.34 2,899,241 +2.06(+0.86%)
May 09, 2019 234.96 238.50 233.09 238.28 4,005,979 -0.02(-0.01%)
May 08, 2019 237.54 240.46 236.77 238.30 3,140,335 +0.26(+0.11%)
May 07, 2019 240.19 240.63 235.65 238.04 4,382,951 -3.48(-1.44%)
May 06, 2019 234.57 241.95 233.17 241.52 3,110,467 +0.67(+0.28%)
May 03, 2019 241.49 242.69 240.37 240.85 3,288,285 +0.74(+0.31%)
May 02, 2019 240.47 241.16 237.28 240.11 4,887,318 -1.51(-0.63%)
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.