Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

MasterCard (NY: MA )

454.70 -5.46 (-1.19%)
Official Closing Price Updated: 6:30 PM EDT, Apr 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2023 385.83 392.86 385.83 391.00 4,433,012 +5.60(+1.45%)
Jun 29, 2023 378.63 385.75 378.28 385.41 2,539,430 +7.40(+1.96%)
Jun 28, 2023 378.97 379.17 376.46 378.01 2,024,241 -1.55(-0.41%)
Jun 27, 2023 378.12 380.61 376.80 379.56 2,210,239 +4.34(+1.16%)
Jun 26, 2023 375.85 377.77 373.16 375.22 3,347,379 -2.38(-0.63%)
Jun 23, 2023 372.79 378.90 371.04 377.59 3,761,686 +2.00(+0.53%)
Jun 22, 2023 372.92 376.27 371.76 375.60 1,945,134 +1.65(+0.44%)
Jun 21, 2023 371.78 376.18 371.48 373.94 2,314,788 +1.51(+0.41%)
Jun 20, 2023 372.82 377.30 371.57 372.43 3,984,979 -1.90(-0.51%)
Jun 16, 2023 379.38 380.67 373.96 374.33 5,925,529 -2.49(-0.66%)
Jun 15, 2023 371.09 377.36 368.36 376.83 2,572,984 +4.25(+1.14%)
Jun 14, 2023 370.75 375.87 369.85 372.57 2,791,733 +3.36(+0.91%)
Jun 13, 2023 373.12 374.98 367.65 369.21 2,458,489 -3.91(-1.05%)
Jun 12, 2023 368.51 373.78 367.78 373.12 2,421,816 +6.06(+1.65%)
Jun 09, 2023 368.30 369.93 365.61 367.06 2,215,298 +1.62(+0.44%)
Jun 08, 2023 367.20 367.61 363.71 365.44 2,610,279 -3.78(-1.02%)
Jun 07, 2023 377.08 378.28 366.11 369.22 3,736,307 -8.52(-2.26%)
Jun 06, 2023 370.77 378.16 369.63 377.74 2,774,601 +9.38(+2.55%)
Jun 05, 2023 370.57 370.85 366.38 368.36 2,477,947 -3.19(-0.86%)
Jun 02, 2023 372.40 373.63 369.98 371.55 2,516,143 +2.83(+0.77%)
Jun 01, 2023 365.02 368.92 363.91 368.72 3,409,651 +5.83(+1.61%)
May 31, 2023 362.87 363.57 355.76 362.89 10,758,187 -2.47(-0.67%)
May 30, 2023 374.08 374.43 364.06 365.36 3,450,252 -6.83(-1.84%)
May 26, 2023 368.83 373.49 367.89 372.19 2,707,144 +4.30(+1.17%)
May 25, 2023 365.76 368.82 362.78 367.88 3,775,414 +1.53(+0.42%)
May 24, 2023 367.21 367.45 363.45 366.35 2,671,141 -5.22(-1.40%)
May 23, 2023 379.29 379.80 368.28 371.57 4,002,522 -10.72(-2.80%)
May 22, 2023 382.74 385.11 381.94 382.29 1,819,441 -1.03(-0.27%)
May 19, 2023 389.71 389.91 382.89 383.32 3,388,896 -6.41(-1.65%)
May 18, 2023 384.85 389.73 383.56 389.73 3,751,550 +4.99(+1.30%)
May 17, 2023 379.97 385.26 376.92 384.74 3,279,504 +6.72(+1.78%)
May 16, 2023 380.37 381.36 375.12 378.02 2,778,989 -3.15(-0.83%)
May 15, 2023 379.64 381.42 378.30 381.17 1,969,133 +1.48(+0.39%)
May 12, 2023 382.25 382.77 376.59 379.69 2,056,079 -1.46(-0.38%)
May 11, 2023 379.98 383.47 377.05 381.15 1,912,358 +0.85(+0.22%)
May 10, 2023 383.74 384.50 375.45 380.31 1,954,659 -0.40(-0.10%)
May 09, 2023 381.64 383.92 380.47 380.70 2,048,381 -2.56(-0.67%)
May 08, 2023 381.77 385.20 381.53 383.26 1,729,698 +0.84(+0.22%)
May 05, 2023 378.35 382.90 376.03 382.42 2,698,886 +8.49(+2.27%)
May 04, 2023 372.31 374.65 369.97 373.93 2,831,471 +1.21(+0.33%)
May 03, 2023 374.47 377.33 372.15 372.71 1,982,431 -1.12(-0.30%)
May 02, 2023 375.56 376.63 368.77 373.84 2,492,942 -3.81(-1.01%)
May 01, 2023 378.27 380.22 376.75 377.64 1,755,129 -0.17(-0.04%)
Apr 28, 2023 370.36 379.70 369.34 377.81 3,125,517 +6.32(+1.70%)
Apr 27, 2023 364.44 372.79 358.89 371.49 3,882,390 +6.87(+1.88%)
Apr 26, 2023 367.48 370.04 363.95 364.62 2,608,897 -1.76(-0.48%)
Apr 25, 2023 371.32 372.39 366.17 366.38 2,257,933 -6.16(-1.65%)
Apr 24, 2023 372.96 375.44 371.44 372.54 1,897,356 -0.51(-0.14%)
Apr 21, 2023 373.53 375.22 371.08 373.05 3,562,209 +0.24(+0.06%)
Apr 20, 2023 369.28 373.00 367.53 372.81 2,137,784 +2.19(+0.59%)
Apr 19, 2023 370.81 371.97 368.99 370.62 1,805,932 +0.48(+0.13%)
Apr 18, 2023 371.77 371.77 367.80 370.15 2,100,075 -0.44(-0.12%)
Apr 17, 2023 371.18 371.92 366.24 370.58 2,446,963 +0.33(+0.09%)
Apr 14, 2023 367.84 371.21 366.96 370.26 2,267,951 +2.76(+0.75%)
Apr 13, 2023 361.70 367.59 361.27 367.49 2,627,439 +7.82(+2.18%)
Apr 12, 2023 363.94 366.45 358.92 359.67 2,282,089 -2.34(-0.65%)
Apr 11, 2023 361.30 363.06 359.05 362.00 3,051,654 +3.97(+1.11%)
Apr 10, 2023 357.61 358.82 355.49 358.04 1,568,212 -1.32(-0.37%)
Apr 06, 2023 359.10 359.92 353.89 359.36 2,371,551 -2.31(-0.64%)
Apr 05, 2023 361.36 363.00 359.50 361.67 2,256,942 +0.46(+0.13%)
Apr 04, 2023 364.09 366.39 360.69 361.21 2,215,095 -2.55(-0.70%)
Apr 03, 2023 359.93 363.95 359.08 363.76 3,000,239 +3.04(+0.84%)
Mar 31, 2023 358.46 360.96 357.72 360.72 3,401,948 +4.12(+1.16%)
Mar 30, 2023 358.28 359.91 355.59 356.60 2,499,106 -0.27(-0.08%)
Mar 29, 2023 354.74 357.36 353.19 356.87 2,344,140 +5.16(+1.47%)
Mar 28, 2023 352.93 353.27 350.19 351.71 1,708,533 -0.29(-0.08%)
Mar 27, 2023 352.94 355.24 351.66 352.00 2,438,511 +2.97(+0.85%)
Mar 24, 2023 347.86 349.81 343.75 349.03 2,993,723 -2.72(-0.77%)
Mar 23, 2023 349.81 357.19 349.24 351.75 2,617,124 +3.31(+0.95%)
Mar 22, 2023 351.99 357.34 348.44 348.44 2,615,608 -3.51(-1.00%)
Mar 21, 2023 351.75 353.57 348.24 351.95 3,794,605 +5.21(+1.50%)
Mar 20, 2023 345.43 351.22 344.77 346.74 3,893,038 -0.34(-0.10%)
Mar 17, 2023 347.66 349.34 344.30 347.07 8,489,688 +1.65(+0.48%)
Mar 16, 2023 344.06 346.11 337.76 345.43 3,796,156 -0.08(-0.02%)
Mar 15, 2023 343.49 345.82 341.10 345.51 3,105,695 -4.70(-1.34%)
Mar 14, 2023 348.40 353.48 345.98 350.21 3,438,736 +8.05(+2.35%)
Mar 13, 2023 341.09 347.27 337.69 342.16 3,332,957 -2.38(-0.69%)
Mar 10, 2023 349.81 350.44 342.68 344.54 3,200,165 -7.28(-2.07%)
Mar 09, 2023 356.59 361.32 351.29 351.82 2,432,657 -4.56(-1.28%)
Mar 08, 2023 355.96 359.02 354.64 356.38 1,671,094 -0.90(-0.25%)
Mar 07, 2023 364.46 366.42 356.90 357.28 1,672,906 -6.94(-1.90%)
Mar 06, 2023 359.14 365.81 358.59 364.22 2,810,157 +5.39(+1.50%)
Mar 03, 2023 355.47 359.02 354.45 358.83 2,191,364 +5.89(+1.67%)
Mar 02, 2023 351.02 353.98 349.09 352.94 2,570,378 +2.05(+0.59%)
Mar 01, 2023 351.38 352.68 346.81 350.89 1,982,739 -1.78(-0.50%)
Feb 28, 2023 352.19 355.15 350.63 352.66 2,753,264 -0.19(-0.05%)
Feb 27, 2023 353.01 355.38 352.20 352.85 2,217,241 +2.34(+0.67%)
Feb 24, 2023 348.23 351.38 347.01 350.51 2,031,165 -2.39(-0.68%)
Feb 23, 2023 355.10 355.10 349.06 352.90 1,990,176 +0.56(+0.16%)
Feb 22, 2023 352.73 355.10 350.60 352.35 2,125,021 -0.98(-0.28%)
Feb 21, 2023 354.12 359.10 352.56 353.33 2,750,262 -5.13(-1.43%)
Feb 17, 2023 361.37 363.99 357.14 358.46 2,739,382 -6.37(-1.75%)
Feb 16, 2023 362.20 370.32 362.20 364.83 2,813,234 -2.07(-0.57%)
Feb 15, 2023 363.57 367.07 362.31 366.91 2,219,720 -0.32(-0.09%)
Feb 14, 2023 366.85 370.65 365.01 367.23 1,855,102 -0.86(-0.23%)
Feb 13, 2023 365.83 368.40 364.36 368.09 2,303,409 +3.97(+1.09%)
Feb 10, 2023 366.91 367.51 360.24 364.12 2,287,630 -3.56(-0.97%)
Feb 09, 2023 370.54 371.80 366.52 367.68 2,304,325 +0.07(+0.02%)
Feb 08, 2023 370.41 373.01 367.40 367.61 2,209,934 -4.67(-1.26%)
Feb 07, 2023 368.76 374.28 366.11 372.29 2,326,257 +2.07(+0.56%)
Feb 06, 2023 367.26 371.56 366.32 370.21 2,083,663 -0.93(-0.25%)
Feb 03, 2023 368.06 375.42 367.75 371.15 2,886,008 -1.02(-0.27%)
Feb 02, 2023 376.71 377.66 370.04 372.17 2,781,883 +0.85(+0.23%)
Feb 01, 2023 365.85 374.00 364.29 371.31 2,973,528 +3.45(+0.94%)
Jan 31, 2023 367.25 369.73 364.31 367.86 3,160,438 -0.52(-0.14%)
Jan 30, 2023 366.73 370.98 366.67 368.38 2,708,615 -2.89(-0.78%)
Jan 27, 2023 373.41 377.71 370.62 371.26 3,431,201 -3.19(-0.85%)
Jan 26, 2023 380.58 381.27 370.24 374.45 3,745,635 -5.11(-1.35%)
Jan 25, 2023 372.33 379.73 372.33 379.56 3,527,129 +2.36(+0.63%)
Jan 24, 2023 346.42 420.86 329.92 377.20 2,829,522 +1.43(+0.38%)
Jan 23, 2023 373.95 378.56 373.58 375.77 2,763,659 +2.27(+0.61%)
Jan 20, 2023 367.49 373.84 366.67 373.50 3,894,074 +8.28(+2.27%)
Jan 19, 2023 361.90 368.06 360.91 365.22 3,133,505 -0.97(-0.27%)
Jan 18, 2023 371.74 373.03 365.78 366.19 2,766,699 -6.04(-1.62%)
Jan 17, 2023 372.23 375.53 371.21 372.23 2,835,450 -0.52(-0.14%)
Jan 13, 2023 372.29 375.08 371.54 372.74 4,292,797 -4.26(-1.13%)
Jan 12, 2023 375.07 378.31 374.13 377.00 3,315,672 +1.94(+0.52%)
Jan 11, 2023 369.87 375.13 368.51 375.07 3,399,998 +6.80(+1.85%)
Jan 10, 2023 366.08 368.93 364.50 368.27 3,510,833 +0.04(+0.01%)
Jan 09, 2023 368.88 372.23 366.83 368.23 3,942,630 +3.27(+0.90%)
Jan 06, 2023 354.67 365.99 352.69 364.95 4,465,911 +16.35(+4.69%)
Jan 05, 2023 352.91 354.34 348.11 348.60 2,632,217 -3.35(-0.95%)
Jan 04, 2023 348.23 353.77 346.54 351.95 2,685,134 +8.27(+2.41%)
Jan 03, 2023 346.81 351.47 340.84 343.68 2,960,463 -0.92(-0.27%)
Dec 30, 2022 342.22 344.77 340.53 344.60 1,632,413 -0.48(-0.14%)
Dec 29, 2022 341.28 346.57 340.45 345.08 1,473,161 +6.20(+1.83%)
Dec 28, 2022 343.43 346.36 338.70 338.87 1,870,776 -4.17(-1.22%)
Dec 27, 2022 341.00 343.79 338.73 343.04 1,652,536 +2.54(+0.75%)
Dec 23, 2022 335.97 341.44 334.65 340.51 1,932,128 +2.06(+0.61%)
Dec 22, 2022 341.09 342.49 333.40 338.45 2,296,724 -4.13(-1.21%)
Dec 21, 2022 340.55 344.47 339.29 342.58 2,104,324 +2.71(+0.80%)
Dec 20, 2022 338.30 341.27 337.55 339.86 1,912,154 +1.68(+0.50%)
Dec 19, 2022 342.25 342.74 336.48 338.19 2,479,569 -4.54(-1.32%)
Dec 16, 2022 341.67 345.11 340.29 342.73 6,001,158 -0.41(-0.12%)
Dec 15, 2022 348.26 350.62 339.48 343.13 2,800,126 -11.16(-3.15%)
Dec 14, 2022 353.79 358.84 350.59 354.29 2,610,661 +0.36(+0.10%)
Dec 13, 2022 365.92 365.94 352.53 353.94 3,100,126 -1.01(-0.28%)
Dec 12, 2022 347.16 355.21 346.25 354.95 2,449,185 +9.26(+2.68%)
Dec 09, 2022 345.26 349.60 344.23 345.69 2,322,074 -2.32(-0.67%)
Dec 08, 2022 346.85 349.00 344.09 348.01 2,016,787 +3.72(+1.08%)
Dec 07, 2022 343.76 344.72 338.40 344.29 2,476,619 -0.11(-0.03%)
Dec 06, 2022 350.63 351.81 341.25 344.40 2,374,458 -8.48(-2.40%)
Dec 05, 2022 352.80 355.67 351.26 352.88 2,222,508 -3.93(-1.10%)
Dec 02, 2022 354.23 359.02 352.86 356.82 2,033,893 -0.73(-0.21%)
Dec 01, 2022 354.77 358.32 350.86 357.55 3,410,008 +4.36(+1.23%)
Nov 30, 2022 339.76 353.19 338.41 353.19 4,289,892 +13.15(+3.87%)
Nov 29, 2022 340.56 341.62 337.68 340.04 1,739,862 -1.45(-0.42%)
Nov 28, 2022 343.56 347.08 340.14 341.49 2,246,410 -6.64(-1.91%)
Nov 25, 2022 345.82 348.24 344.94 348.13 952,988 +2.63(+0.76%)
Nov 23, 2022 341.53 347.64 341.05 345.50 1,954,965 +3.65(+1.07%)
Nov 22, 2022 336.77 342.21 334.52 341.86 2,533,549 +6.65(+1.98%)
Nov 21, 2022 339.91 341.15 334.58 335.20 2,010,149 -5.39(-1.58%)
Nov 18, 2022 342.55 345.49 338.26 340.60 2,767,708 +2.40(+0.71%)
Nov 17, 2022 335.95 338.84 333.97 338.20 2,022,738 -1.48(-0.43%)
Nov 16, 2022 340.07 342.02 337.03 339.68 2,602,981 -0.74(-0.22%)
Nov 15, 2022 343.47 348.06 336.43 340.42 3,010,151 +4.10(+1.22%)
Nov 14, 2022 333.71 341.41 333.00 336.31 2,370,205 +0.08(+0.02%)
Nov 11, 2022 335.95 339.55 333.33 336.24 3,768,690 +2.00(+0.60%)
Nov 10, 2022 328.20 334.36 326.20 334.23 3,283,945 +21.44(+6.85%)
Nov 09, 2022 319.38 320.77 312.31 312.80 3,027,368 -10.02(-3.10%)
Nov 08, 2022 323.29 326.44 319.36 322.82 2,408,904 +0.62(+0.19%)
Nov 07, 2022 319.55 322.87 314.85 322.20 2,766,995 +6.70(+2.12%)
Nov 04, 2022 311.01 320.22 310.42 315.50 3,445,045 +9.12(+2.98%)
Nov 03, 2022 312.28 313.91 305.82 306.39 2,886,947 -10.55(-3.33%)
Nov 02, 2022 328.44 316.75 316.94 3,102,929 -13.25(-4.01%)
Nov 01, 2022 329.23 330.64 324.15 330.19 3,693,655 +4.96(+1.53%)
Oct 31, 2022 325.92 326.48 320.87 325.23 3,186,617 -1.28(-0.39%)
Oct 28, 2022 316.44 328.81 314.96 326.50 3,677,532 +10.01(+3.16%)
Oct 27, 2022 313.33 320.17 311.23 316.50 4,768,545 -0.14(-0.04%)
Oct 26, 2022 309.48 321.53 309.48 316.63 5,398,941 +8.03(+2.60%)
Oct 25, 2022 303.16 309.29 303.11 308.61 3,038,640 +5.76(+1.90%)
Oct 24, 2022 301.78 304.18 297.80 302.85 3,212,979 +3.20(+1.07%)
Oct 21, 2022 291.86 299.99 290.86 299.65 3,632,337 +6.04(+2.06%)
Oct 20, 2022 295.07 300.00 292.95 293.61 2,486,276 -1.47(-0.50%)
Oct 19, 2022 292.80 296.94 292.14 295.08 1,931,793 -2.60(-0.87%)
Oct 18, 2022 300.44 300.97 293.88 297.68 3,123,924 +5.29(+1.81%)
Oct 17, 2022 292.76 296.04 288.72 292.38 3,448,490 +6.29(+2.20%)
Oct 14, 2022 293.20 295.93 285.25 286.09 3,134,563 -5.22(-1.79%)
Oct 13, 2022 274.78 292.77 274.38 291.31 3,353,219 +10.49(+3.73%)
Oct 12, 2022 283.96 284.90 280.66 280.83 2,670,096 -2.65(-0.93%)
Oct 11, 2022 287.22 287.77 281.86 283.48 3,587,264 -5.68(-1.96%)
Oct 10, 2022 294.37 294.57 286.93 289.15 1,799,674 -3.16(-1.08%)
Oct 07, 2022 293.99 294.51 290.35 292.31 2,230,958 -4.22(-1.42%)
Oct 06, 2022 299.86 302.30 296.17 296.54 2,516,480 -4.44(-1.47%)
Oct 05, 2022 294.82 303.35 294.10 300.98 2,875,742 +2.90(+0.97%)
Oct 04, 2022 293.05 300.75 292.84 298.08 3,991,516 +10.68(+3.71%)
Oct 03, 2022 284.80 289.65 281.90 287.40 5,341,900 +6.07(+2.16%)
Sep 30, 2022 283.82 287.67 281.33 281.33 3,844,981 -2.40(-0.85%)
Sep 29, 2022 285.29 288.98 281.83 283.73 3,476,318 -3.37(-1.18%)
Sep 28, 2022 282.09 289.88 278.70 287.11 5,671,739 +3.66(+1.29%)
Sep 27, 2022 292.34 294.74 281.78 283.44 4,116,994 -3.59(-1.25%)
Sep 26, 2022 286.98 292.21 286.06 287.04 3,674,450 -3.43(-1.18%)
Sep 23, 2022 290.02 291.45 287.16 290.47 3,280,626 -4.73(-1.60%)
Sep 22, 2022 299.74 299.87 293.45 295.20 3,210,284 -6.08(-2.02%)
Sep 21, 2022 311.15 311.64 301.00 301.27 2,391,342 -8.68(-2.80%)
Sep 20, 2022 307.86 311.04 306.16 309.95 2,799,530 -0.75(-0.24%)
Sep 19, 2022 308.64 312.11 306.96 310.70 2,418,453 -1.09(-0.35%)
Sep 16, 2022 309.54 312.29 305.83 311.79 3,689,964 -1.81(-0.58%)
Sep 15, 2022 320.16 322.49 311.83 313.60 2,513,399 -8.80(-2.73%)
Sep 14, 2022 323.57 325.00 319.92 322.40 2,686,405 +0.41(+0.13%)
Sep 13, 2022 326.50 329.27 321.14 321.99 2,341,624 -12.84(-3.84%)
Sep 12, 2022 334.51 335.88 332.38 334.83 2,120,200 +2.54(+0.77%)
Sep 09, 2022 327.04 333.45 326.65 332.29 1,838,205 +5.72(+1.75%)
Sep 08, 2022 321.09 326.79 320.05 326.57 2,136,626 +1.44(+0.44%)
Sep 07, 2022 320.65 325.71 318.64 325.14 2,019,752 +4.49(+1.40%)
Sep 06, 2022 319.08 323.52 317.16 320.65 2,065,321 +1.50(+0.47%)
Sep 02, 2022 325.92 326.18 317.13 319.14 1,957,557 -2.66(-0.83%)
Sep 01, 2022 320.38 322.16 315.83 321.80 2,520,074 +0.87(+0.27%)
Aug 31, 2022 324.81 327.67 320.84 320.93 3,163,467 -3.40(-1.05%)
Aug 30, 2022 327.49 329.44 322.12 324.34 2,647,027 -1.52(-0.47%)
Aug 29, 2022 326.49 329.28 324.30 325.86 2,333,003 -2.58(-0.79%)
Aug 26, 2022 341.39 341.98 328.35 328.44 1,945,666 -12.57(-3.69%)
Aug 25, 2022 336.40 341.47 333.75 341.02 2,252,411 +4.91(+1.46%)
Aug 24, 2022 336.57 338.66 334.76 336.11 2,241,991 -1.17(-0.35%)
Aug 23, 2022 339.06 341.55 335.77 337.28 2,264,556 -4.57(-1.34%)
Aug 22, 2022 346.29 347.28 340.63 341.85 2,337,109 -8.68(-2.48%)
Aug 19, 2022 352.85 352.99 349.81 350.53 1,759,389 -3.05(-0.86%)
Aug 18, 2022 350.56 355.71 349.82 353.57 1,955,539 +2.01(+0.57%)
Aug 17, 2022 349.75 353.18 348.02 351.56 2,465,990 -3.88(-1.09%)
Aug 16, 2022 350.52 356.19 349.36 355.44 2,475,028 -0.69(-0.19%)
Aug 15, 2022 348.60 358.11 347.10 356.13 2,552,601 +5.62(+1.60%)
Aug 12, 2022 350.98 351.68 346.54 350.52 2,541,268 +3.65(+1.05%)
Aug 11, 2022 352.08 352.08 346.64 346.87 2,637,385 -2.77(-0.79%)
Aug 10, 2022 350.58 350.79 347.33 349.63 2,499,527 +6.77(+1.97%)
Aug 09, 2022 346.69 347.40 341.69 342.87 2,493,895 -5.56(-1.60%)
Aug 08, 2022 355.19 355.19 346.18 348.43 2,504,148 -5.29(-1.50%)
Aug 05, 2022 346.69 354.04 346.69 353.72 1,868,476 +1.42(+0.40%)
Aug 04, 2022 350.91 354.81 345.94 352.30 2,364,614 +1.92(+0.55%)
Aug 03, 2022 346.29 352.70 344.85 350.38 2,952,574 +5.07(+1.47%)
Aug 02, 2022 343.40 347.43 340.33 345.31 2,909,251 -1.51(-0.44%)
Aug 01, 2022 344.12 351.08 342.00 346.82 2,313,945 -3.22(-0.92%)
Jul 29, 2022 350.38 353.02 346.25 350.04 3,210,894 +1.33(+0.38%)
Jul 28, 2022 344.31 349.51 337.01 348.71 3,674,364 +9.08(+2.67%)
Jul 27, 2022 339.38 345.22 327.73 339.63 4,629,847 +1.97(+0.58%)
Jul 26, 2022 339.02 340.97 335.70 337.66 2,277,681 -2.90(-0.85%)
Jul 25, 2022 340.80 341.88 336.51 340.56 2,202,895 +0.33(+0.10%)
Jul 22, 2022 345.18 347.37 336.79 340.24 2,277,107 -3.01(-0.88%)
Jul 21, 2022 338.25 343.55 336.46 343.24 2,254,635 +5.59(+1.66%)
Jul 20, 2022 336.77 339.68 332.72 337.65 2,590,720 +0.88(+0.26%)
Jul 19, 2022 328.26 338.39 328.26 336.77 2,718,193 +9.27(+2.83%)
Jul 18, 2022 331.94 333.93 326.30 327.50 2,494,941 -1.54(-0.47%)
Jul 15, 2022 330.09 332.01 326.26 329.05 3,423,771 +7.46(+2.32%)
Jul 14, 2022 312.81 324.11 312.05 321.59 2,773,304 +1.64(+0.51%)
Jul 13, 2022 312.60 321.49 310.48 319.94 2,468,823 +0.50(+0.16%)
Jul 12, 2022 316.82 323.89 316.82 319.44 2,791,535 -1.32(-0.41%)
Jul 11, 2022 316.00 322.76 315.77 320.75 2,096,031 +1.12(+0.35%)
Jul 08, 2022 319.36 321.54 315.97 319.64 1,679,862 -1.00(-0.31%)
Jul 07, 2022 318.93 321.42 316.13 320.64 2,260,889 +4.34(+1.37%)
Jul 06, 2022 315.14 318.46 311.90 316.29 2,246,416 +0.90(+0.29%)
Jul 05, 2022 309.29 316.43 305.71 315.39 2,138,089 +1.01(+0.32%)
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.