Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

MasterCard (NY: MA )

350.77 +6.01 (+1.74%)
Streaming Delayed Price Updated: 1:18 PM EDT, May 26, 2022 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 29, 2018 198.20 198.31 196.18 196.52 3,007,119 -0.58(-0.29%)
Jun 28, 2018 193.46 197.75 193.21 197.10 2,621,102 +3.92(+2.03%)
Jun 27, 2018 197.46 198.20 193.16 193.18 3,233,311 -3.28(-1.67%)
Jun 26, 2018 196.18 198.66 195.76 196.46 4,271,256 +1.48(+0.76%)
Jun 25, 2018 200.39 200.44 193.71 194.98 4,779,980 -6.50(-3.23%)
Jun 22, 2018 201.57 201.87 199.63 201.48 3,126,427 +0.70(+0.35%)
Jun 21, 2018 202.41 203.68 199.98 200.78 2,678,180 -0.76(-0.38%)
Jun 20, 2018 200.50 203.46 200.25 201.54 3,898,345 +1.85(+0.93%)
Jun 19, 2018 198.46 199.93 197.27 199.69 2,666,105 -1.44(-0.72%)
Jun 18, 2018 197.64 201.45 197.41 201.13 2,081,000 +1.60(+0.80%)
Jun 15, 2018 199.67 197.57 199.53 4,162,059 +0.22(+0.11%)
Jun 14, 2018 200.67 201.39 199.05 199.31 2,846,795 -0.10(-0.05%)
Jun 13, 2018 200.63 201.62 199.21 199.41 2,686,500 -0.72(-0.36%)
Jun 12, 2018 199.12 200.15 198.19 200.13 2,660,397 +1.64(+0.83%)
Jun 11, 2018 200.61 201.00 198.26 198.49 2,616,775 -1.55(-0.77%)
Jun 08, 2018 199.20 200.53 199.00 200.04 2,296,722 +0.50(+0.25%)
Jun 07, 2018 203.38 204.00 198.30 199.54 4,084,082 -3.67(-1.81%)
Jun 06, 2018 203.29 203.21 3,232,589 +3.85(+1.93%)
Jun 05, 2018 198.11 199.71 197.83 199.36 2,655,278 +1.63(+0.82%)
Jun 04, 2018 195.94 198.11 195.23 197.73 3,916,994 +2.36(+1.21%)
Jun 01, 2018 192.03 195.37 191.90 195.37 4,194,886 +5.25(+2.76%)
May 31, 2018 191.89 192.44 189.82 190.12 4,627,196 -1.64(-0.86%)
May 30, 2018 190.43 191.93 189.90 191.76 2,764,225 +2.23(+1.18%)
May 29, 2018 190.25 190.49 186.60 189.53 4,544,643 -1.64(-0.86%)
May 25, 2018 191.17 191.17 191.17 0 -0.74(-0.39%)
May 24, 2018 192.91 193.40 190.00 191.91 2,912,488 -1.08(-0.56%)
May 23, 2018 190.74 193.00 190.30 192.99 2,529,942 +1.37(+0.71%)
May 22, 2018 191.18 192.64 190.84 191.62 2,616,409 +0.42(+0.22%)
May 21, 2018 191.50 192.83 190.01 191.20 2,632,599 +0.80(+0.42%)
May 18, 2018 191.62 192.09 190.39 190.40 4,208,500 -0.80(-0.42%)
May 17, 2018 192.05 192.44 190.59 191.20 2,377,952 -1.18(-0.61%)
May 16, 2018 192.69 192.91 191.44 192.38 2,109,299 +0.38(+0.20%)
May 15, 2018 191.01 192.19 190.15 192.00 2,747,497 -0.12(-0.06%)
May 14, 2018 193.50 194.72 191.59 192.12 2,877,238 -1.23(-0.64%)
May 11, 2018 193.00 194.09 192.04 193.35 3,301,734 +0.30(+0.16%)
May 10, 2018 191.04 193.72 190.94 193.05 2,821,181 +2.42(+1.27%)
May 09, 2018 190.51 191.68 189.00 190.63 2,933,431 +0.10(+0.05%)
May 08, 2018 188.89 190.66 188.02 190.53 3,366,600 +1.43(+0.76%)
May 07, 2018 188.30 189.52 187.63 189.10 4,076,939 +0.93(+0.49%)
May 04, 2018 185.79 188.79 185.11 188.17 3,593,638 +1.69(+0.91%)
May 03, 2018 184.60 187.89 183.94 186.48 5,785,412 +0.66(+0.36%)
May 02, 2018 186.20 188.25 183.12 185.82 10,131,996 +5.57(+3.09%)
May 01, 2018 178.27 180.36 176.91 180.25 4,820,566 +1.98(+1.11%)
Apr 30, 2018 177.49 180.00 177.10 178.27 4,323,202 +2.33(+1.32%)
Apr 27, 2018 178.54 179.00 175.18 175.94 3,781,015 -2.22(-1.25%)
Apr 26, 2018 174.52 179.63 174.22 178.16 4,783,441 +5.69(+3.30%)
Apr 25, 2018 173.37 173.87 170.65 172.47 3,394,495 -0.77(-0.44%)
Apr 24, 2018 176.68 177.55 171.19 173.24 5,369,033 -2.19(-1.25%)
Apr 23, 2018 178.16 178.35 174.70 175.43 4,354,379 -1.65(-0.93%)
Apr 20, 2018 178.53 179.49 176.50 177.08 4,232,997 -1.93(-1.08%)
Apr 19, 2018 179.08 179.57 178.26 179.01 3,560,370 -0.45(-0.25%)
Apr 18, 2018 178.50 179.80 177.07 179.46 3,150,111 +1.12(+0.63%)
Apr 17, 2018 175.77 179.19 174.67 178.34 4,208,511 +4.47(+2.57%)
Apr 16, 2018 175.62 176.10 172.97 173.87 4,668,552 -0.40(-0.23%)
Apr 13, 2018 176.00 176.10 172.70 174.27 3,059,947 -0.53(-0.30%)
Apr 12, 2018 173.33 176.48 173.16 174.80 3,065,470 +2.44(+1.42%)
Apr 11, 2018 173.70 175.60 172.12 172.36 2,782,833 -2.36(-1.35%)
Apr 10, 2018 173.14 175.45 172.02 174.72 3,461,468 +4.38(+2.57%)
Apr 09, 2018 171.27 174.09 170.14 170.34 3,910,658 +0.64(+0.38%)
Apr 06, 2018 173.37 175.15 168.96 169.70 5,005,487 -6.10(-3.47%)
Apr 05, 2018 175.13 177.43 174.53 175.80 3,430,193 +2.11(+1.21%)
Apr 04, 2018 169.18 174.01 167.94 173.69 4,628,301 +1.22(+0.71%)
Apr 03, 2018 172.36 172.89 169.81 172.47 3,612,615 +0.87(+0.51%)
Apr 02, 2018 174.64 175.77 169.04 171.60 4,222,261 -3.56(-2.03%)
Mar 29, 2018 175.16 175.16 175.16 0 +4.81(+2.82%)
Mar 28, 2018 172.25 172.93 168.55 170.35 5,166,441 -2.17(-1.26%)
Mar 27, 2018 178.36 178.50 170.97 172.52 5,069,055 -4.65(-2.62%)
Mar 26, 2018 175.33 177.47 173.06 177.17 5,470,097 +5.34(+3.11%)
Mar 23, 2018 176.18 177.79 171.66 171.83 4,324,061 -3.69(-2.10%)
Mar 22, 2018 179.20 180.26 175.11 175.52 4,386,294 -5.23(-2.89%)
Mar 21, 2018 182.96 183.50 180.74 180.75 3,238,366 -1.76(-0.96%)
Mar 20, 2018 181.31 183.25 181.22 182.51 2,859,290 +1.93(+1.07%)
Mar 19, 2018 181.79 182.30 179.11 180.58 3,769,839 -1.97(-1.08%)
Mar 16, 2018 181.01 183.17 181.01 182.55 4,604,968 +1.60(+0.88%)
Mar 15, 2018 180.57 182.17 180.02 180.95 2,258,078 +0.83(+0.46%)
Mar 14, 2018 181.99 182.00 179.62 180.12 2,820,698 -0.89(-0.49%)
Mar 13, 2018 183.47 183.73 180.15 181.01 3,286,563 -1.53(-0.84%)
Mar 12, 2018 182.83 183.52 181.70 182.54 3,588,965 -0.70(-0.38%)
Mar 09, 2018 180.25 183.33 179.97 183.24 4,168,940 +3.99(+2.23%)
Mar 08, 2018 179.35 179.89 177.56 179.25 2,233,397 +0.04(+0.02%)
Mar 07, 2018 179.71 179.21 2,766,054 +1.68(+0.95%)
Mar 06, 2018 179.18 180.09 176.95 177.53 3,810,248 -1.00(-0.56%)
Mar 05, 2018 174.13 179.27 172.91 178.53 4,826,186 +3.51(+2.01%)
Mar 02, 2018 171.56 175.33 169.33 175.02 4,190,095 +1.53(+0.88%)
Mar 01, 2018 176.35 177.35 172.15 173.49 4,657,694 -2.27(-1.29%)
Feb 28, 2018 176.29 178.97 175.75 175.76 4,128,151 -0.17(-0.10%)
Feb 27, 2018 177.72 179.17 175.93 175.93 3,815,727 -1.94(-1.09%)
Feb 26, 2018 176.50 178.14 176.06 177.87 4,087,460 +2.11(+1.20%)
Feb 23, 2018 173.90 175.78 172.49 175.76 3,093,816 +2.81(+1.62%)
Feb 22, 2018 173.83 172.95 5,593,382 +0.63(+0.37%)
Feb 21, 2018 175.35 176.31 172.28 172.32 5,995,994 -3.03(-1.73%)
Feb 20, 2018 174.88 176.43 174.04 175.35 3,749,440 -0.30(-0.17%)
Feb 16, 2018 175.65 175.65 175.65 0 +0.96(+0.55%)
Feb 15, 2018 173.95 174.70 171.71 174.69 3,899,314 +2.17(+1.26%)
Feb 14, 2018 169.36 172.66 169.00 172.52 4,203,632 +2.40(+1.41%)
Feb 13, 2018 167.33 170.77 167.01 170.12 3,467,732 +1.93(+1.15%)
Feb 12, 2018 166.80 168.82 165.58 168.19 5,226,303 +2.99(+1.81%)
Feb 09, 2018 161.67 166.49 158.56 165.20 6,302,992 +4.58(+2.85%)
Feb 08, 2018 168.77 169.24 160.46 160.62 6,406,251 -8.11(-4.81%)
Feb 07, 2018 172.61 167.50 168.73 4,363,558 -0.55(-0.32%)
Feb 06, 2018 160.50 169.36 156.84 169.28 7,236,850 +2.99(+1.80%)
Feb 05, 2018 167.37 171.96 164.01 166.29 7,149,687 -4.26(-2.50%)
Feb 02, 2018 171.90 177.11 170.42 170.55 6,556,476 -2.38(-1.38%)
Feb 01, 2018 172.51 176.72 171.00 172.93 6,843,335 +3.93(+2.33%)
Jan 31, 2018 167.51 169.67 167.02 169.00 5,810,433 +1.81(+1.08%)
Jan 30, 2018 167.41 168.00 166.65 167.19 4,226,025 -1.36(-0.81%)
Jan 29, 2018 170.12 170.81 168.29 168.55 3,082,698 -1.79(-1.05%)
Jan 26, 2018 169.01 170.36 168.79 170.34 2,191,639 +1.75(+1.04%)
Jan 25, 2018 168.01 168.93 167.13 168.59 2,088,674 +1.58(+0.95%)
Jan 24, 2018 167.94 168.10 165.95 167.01 3,173,782 -0.18(-0.11%)
Jan 23, 2018 168.50 168.95 166.65 167.19 3,034,995 -1.09(-0.65%)
Jan 22, 2018 166.58 168.33 166.29 168.28 2,275,511 +1.45(+0.87%)
Jan 19, 2018 166.30 166.95 165.16 166.83 2,947,790 +1.35(+0.82%)
Jan 18, 2018 164.83 165.98 164.11 165.48 4,149,790 +1.16(+0.71%)
Jan 17, 2018 163.12 164.50 162.88 164.32 3,135,902 +2.03(+1.25%)
Jan 16, 2018 163.64 163.94 161.31 162.29 4,672,651 -0.04(-0.02%)
Jan 12, 2018 162.33 162.33 162.33 0 +1.41(+0.88%)
Jan 11, 2018 160.10 161.13 159.44 160.92 2,803,818 +1.06(+0.66%)
Jan 10, 2018 159.97 159.86 2,416,842 +0.36(+0.23%)
Jan 09, 2018 159.65 160.11 158.54 159.50 2,423,774 +0.23(+0.14%)
Jan 08, 2018 158.58 160.48 158.08 159.27 3,142,713 +0.23(+0.14%)
Jan 05, 2018 156.20 159.04 156.19 159.04 2,747,716 +3.23(+2.07%)
Jan 04, 2018 154.54 157.40 154.32 155.81 3,247,237 +1.99(+1.29%)
Jan 03, 2018 152.29 153.98 152.16 153.82 3,732,249 +1.91(+1.26%)
Jan 02, 2018 152.01 153.05 151.12 151.91 3,168,714 +0.55(+0.36%)
Dec 29, 2017 151.36 151.36 151.36 0 -0.41(-0.27%)
Dec 28, 2017 151.86 152.62 151.20 151.77 1,569,832 +0.37(+0.24%)
Dec 27, 2017 151.56 151.78 151.10 151.40 1,730,213 +0.12(+0.08%)
Dec 26, 2017 150.58 151.34 149.89 151.28 1,201,448 +0.43(+0.29%)
Dec 22, 2017 150.94 151.52 150.31 150.85 1,892,261 +0.32(+0.21%)
Dec 21, 2017 151.45 152.23 150.43 150.53 2,788,223 -0.92(-0.61%)
Dec 20, 2017 152.51 152.72 151.04 151.45 1,992,474 -0.23(-0.15%)
Dec 19, 2017 152.96 153.16 151.43 151.68 2,689,982 -1.44(-0.94%)
Dec 18, 2017 154.14 154.65 153.06 153.12 3,531,492 -0.28(-0.18%)
Dec 15, 2017 152.65 153.62 150.86 153.40 5,067,327 +1.47(+0.97%)
Dec 14, 2017 151.92 153.55 151.78 151.93 3,016,609 +0.24(+0.16%)
Dec 13, 2017 152.50 153.44 151.66 151.69 3,618,646 -0.81(-0.53%)
Dec 12, 2017 152.50 153.73 150.61 152.50 3,360,035 +1.62(+1.07%)
Dec 11, 2017 150.22 151.25 150.10 150.88 3,208,863 +0.99(+0.66%)
Dec 08, 2017 150.42 150.44 149.17 149.89 2,521,530 +0.44(+0.29%)
Dec 07, 2017 147.51 150.41 147.51 149.45 3,417,928 +2.03(+1.38%)
Dec 06, 2017 145.07 148.07 144.62 147.42 3,744,499 +2.29(+1.58%)
Dec 05, 2017 143.70 146.32 140.61 145.13 6,806,663 +1.70(+1.19%)
Dec 04, 2017 149.92 150.52 143.38 143.43 7,485,452 -6.26(-4.18%)
Dec 01, 2017 150.40 150.99 147.35 149.69 3,932,964 -0.78(-0.52%)
Nov 30, 2017 149.32 151.17 148.21 150.47 6,909,345 +2.12(+1.43%)
Nov 29, 2017 154.35 154.47 145.28 148.35 7,216,702 -5.84(-3.79%)
Nov 28, 2017 153.51 154.65 153.36 154.19 3,874,506 +1.22(+0.80%)
Nov 27, 2017 153.94 152.72 152.97 3,259,892 +0.23(+0.15%)
Nov 24, 2017 151.40 153.00 151.20 152.74 1,577,489 +1.49(+0.99%)
Nov 22, 2017 152.41 152.55 150.95 151.25 2,658,577 -1.26(-0.83%)
Nov 21, 2017 149.97 152.63 149.93 152.51 3,998,833 +2.95(+1.97%)
Nov 20, 2017 149.36 150.29 149.23 149.56 2,048,675 +0.54(+0.36%)
Nov 17, 2017 149.33 149.52 148.28 149.02 3,186,417 -1.31(-0.87%)
Nov 16, 2017 149.00 150.54 148.60 150.33 2,652,323 +2.00(+1.35%)
Nov 15, 2017 149.37 149.51 148.10 148.33 3,056,215 -1.62(-1.08%)
Nov 14, 2017 149.28 150.49 149.05 149.95 3,062,490 +0.26(+0.17%)
Nov 13, 2017 148.76 150.20 148.74 149.69 1,750,341 +0.15(+0.10%)
Nov 10, 2017 149.00 149.76 148.71 149.54 1,795,938 +0.25(+0.17%)
Nov 09, 2017 149.27 149.87 147.59 149.29 2,716,816 -0.68(-0.45%)
Nov 08, 2017 149.47 150.24 148.20 149.97 3,786,408 +0.00(+0.00%)
Nov 07, 2017 150.31 150.47 148.92 149.97 2,682,489 -0.12(-0.08%)
Nov 06, 2017 149.21 150.46 148.96 150.09 3,142,846 +0.80(+0.54%)
Nov 03, 2017 148.41 149.36 147.71 149.29 2,338,707 +1.04(+0.70%)
Nov 02, 2017 148.33 149.21 147.47 148.25 3,883,242 -0.64(-0.43%)
Nov 01, 2017 149.95 151.49 148.78 148.89 4,529,888 +0.12(+0.08%)
Oct 31, 2017 150.63 152.00 146.15 148.77 7,611,526 -0.18(-0.12%)
Oct 30, 2017 151.30 151.48 148.58 148.95 6,552,822 +0.43(+0.29%)
Oct 27, 2017 146.83 148.52 146.06 148.52 3,491,886 +1.93(+1.32%)
Oct 26, 2017 147.00 147.37 146.35 146.59 2,574,771 +0.35(+0.24%)
Oct 25, 2017 146.50 146.98 145.21 146.24 3,439,655 +0.44(+0.30%)
Oct 24, 2017 146.19 146.49 145.35 145.80 2,918,309 +0.24(+0.16%)
Oct 23, 2017 146.00 146.50 145.31 145.56 2,513,659 +0.18(+0.12%)
Oct 20, 2017 145.63 145.73 144.57 145.38 3,547,286 +0.40(+0.28%)
Oct 19, 2017 145.39 146.12 144.66 144.98 4,169,928 -1.21(-0.83%)
Oct 18, 2017 145.83 146.77 145.60 146.19 2,526,345 +0.26(+0.18%)
Oct 17, 2017 146.33 146.46 145.53 145.93 3,001,960 -0.29(-0.20%)
Oct 16, 2017 148.04 148.04 145.16 146.22 2,590,044 -1.12(-0.76%)
Oct 13, 2017 147.51 148.45 147.29 147.34 2,337,347 +0.60(+0.41%)
Oct 12, 2017 146.83 148.16 146.44 146.74 3,225,053 -0.11(-0.07%)
Oct 11, 2017 145.60 147.12 145.60 146.85 3,341,812 +1.20(+0.82%)
Oct 10, 2017 146.37 144.55 145.65 2,593,440 +1.10(+0.76%)
Oct 09, 2017 143.48 145.18 142.90 144.55 2,557,683 +1.03(+0.72%)
Oct 06, 2017 143.50 143.78 142.77 143.52 3,067,386 -0.23(-0.16%)
Oct 05, 2017 142.56 143.78 142.43 143.75 2,722,986 +1.66(+1.17%)
Oct 04, 2017 142.73 143.00 141.32 142.09 3,245,735 -0.93(-0.65%)
Oct 03, 2017 141.99 143.18 141.70 143.02 2,514,344 +1.20(+0.85%)
Oct 02, 2017 141.90 142.93 141.47 141.82 2,300,384 +0.62(+0.44%)
Sep 29, 2017 140.83 141.74 140.42 141.20 2,603,199 +1.00(+0.71%)
Sep 28, 2017 139.44 140.21 138.84 140.20 2,731,952 +0.53(+0.38%)
Sep 27, 2017 140.18 139.67 3,716,836 +1.30(+0.94%)
Sep 26, 2017 139.02 139.38 137.78 138.37 3,162,640 -0.20(-0.14%)
Sep 25, 2017 142.07 142.10 138.44 138.57 5,541,083 -3.32(-2.34%)
Sep 22, 2017 141.50 142.40 141.50 141.89 1,860,351 +0.17(+0.12%)
Sep 21, 2017 141.69 142.18 141.19 141.72 2,834,767 -0.52(-0.37%)
Sep 20, 2017 142.25 143.07 141.42 142.24 2,749,706 -0.25(-0.18%)
Sep 19, 2017 141.93 143.59 141.87 142.49 4,179,040 +1.09(+0.77%)
Sep 18, 2017 141.66 141.69 140.51 141.40 2,843,463 -0.18(-0.13%)
Sep 15, 2017 142.32 142.69 139.81 141.58 6,152,441 +0.11(+0.08%)
Sep 14, 2017 139.50 141.80 139.37 141.47 4,178,557 +1.37(+0.98%)
Sep 13, 2017 142.02 142.13 139.54 140.10 3,613,812 -2.32(-1.63%)
Sep 12, 2017 142.66 143.52 141.81 142.42 3,774,971 +0.43(+0.30%)
Sep 11, 2017 139.36 141.99 139.18 141.99 5,457,546 +4.77(+3.48%)
Sep 08, 2017 136.22 137.74 136.06 137.22 4,452,115 +0.69(+0.51%)
Sep 07, 2017 136.08 138.64 135.65 136.53 7,268,966 +3.64(+2.74%)
Sep 06, 2017 132.99 133.66 132.59 132.89 3,652,076 +0.23(+0.17%)
Sep 05, 2017 132.84 132.93 131.68 132.66 2,763,402 -0.58(-0.44%)
Sep 01, 2017 133.84 133.90 133.14 133.24 2,447,352 -0.06(-0.05%)
Aug 31, 2017 134.20 134.50 133.28 133.30 4,374,710 -0.50(-0.37%)
Aug 30, 2017 133.93 134.23 133.48 133.80 3,225,061 -0.04(-0.03%)
Aug 29, 2017 133.10 134.21 132.74 133.84 2,122,335 -0.01(-0.01%)
Aug 28, 2017 133.15 134.00 132.71 133.85 2,153,921 +1.10(+0.83%)
Aug 25, 2017 133.30 133.60 132.56 132.75 2,215,524 -0.21(-0.16%)
Aug 24, 2017 133.23 133.46 131.98 132.96 2,046,557 -0.11(-0.08%)
Aug 23, 2017 133.18 133.48 132.67 133.07 2,006,380 -0.73(-0.55%)
Aug 22, 2017 132.51 134.24 132.28 133.80 2,179,297 +1.86(+1.41%)
Aug 21, 2017 131.35 132.09 131.13 131.94 1,807,346 +0.80(+0.61%)
Aug 18, 2017 130.56 131.97 130.36 131.14 3,167,271 +0.26(+0.20%)
Aug 17, 2017 132.16 132.50 130.82 130.88 2,672,841 -1.49(-1.13%)
Aug 16, 2017 132.17 132.63 131.81 132.37 2,000,733 +0.79(+0.60%)
Aug 15, 2017 131.42 131.99 130.95 131.58 2,155,513 +0.49(+0.37%)
Aug 14, 2017 129.23 131.29 129.00 131.09 2,793,352 +2.54(+1.98%)
Aug 11, 2017 128.16 129.42 127.86 128.55 2,484,529 +0.88(+0.69%)
Aug 10, 2017 129.17 129.41 127.59 127.67 2,590,414 -2.05(-1.58%)
Aug 09, 2017 129.09 130.03 128.77 129.72 1,789,884 -0.12(-0.09%)
Aug 08, 2017 130.13 130.31 129.30 129.84 2,058,134 -0.54(-0.41%)
Aug 07, 2017 129.99 130.50 129.55 130.38 1,585,964 +0.56(+0.43%)
Aug 04, 2017 130.25 129.44 129.82 2,208,103 -0.07(-0.05%)
Aug 03, 2017 130.40 130.57 129.24 129.89 2,568,052 -0.72(-0.55%)
Aug 02, 2017 129.74 130.61 129.22 130.61 3,578,631 +1.12(+0.86%)
Aug 01, 2017 128.66 129.98 128.50 129.49 4,009,884 +1.69(+1.32%)
Jul 31, 2017 128.00 128.45 127.40 127.80 3,347,529 -0.11(-0.09%)
Jul 28, 2017 128.96 129.99 127.32 127.91 5,257,924 -1.02(-0.79%)
Jul 27, 2017 132.00 132.20 126.55 128.93 4,914,542 -2.06(-1.57%)
Jul 26, 2017 129.92 131.18 129.76 130.99 3,545,655 +1.01(+0.78%)
Jul 25, 2017 130.00 130.18 129.22 129.98 2,476,008 +0.46(+0.36%)
Jul 24, 2017 129.39 129.90 128.60 129.52 3,065,440 +0.25(+0.19%)
Jul 21, 2017 128.53 130.20 128.34 129.27 4,375,492 +0.80(+0.62%)
Jul 20, 2017 128.84 127.94 128.47 2,350,324 +0.43(+0.34%)
Jul 19, 2017 127.73 128.27 127.56 128.04 2,550,405 +0.31(+0.24%)
Jul 18, 2017 127.11 128.16 127.00 127.73 3,732,790 +0.30(+0.24%)
Jul 17, 2017 127.26 127.58 126.54 127.43 2,291,720 +0.42(+0.33%)
Jul 14, 2017 125.56 127.53 125.56 127.01 2,690,807 +1.54(+1.23%)
Jul 13, 2017 125.62 126.40 125.37 125.47 3,330,947 +0.19(+0.15%)
Jul 12, 2017 125.00 125.75 124.60 125.28 2,770,351 +1.05(+0.85%)
Jul 11, 2017 122.81 124.71 122.50 124.23 3,885,719 +1.50(+1.22%)
Jul 10, 2017 122.16 123.19 121.82 122.73 2,886,891 +0.53(+0.43%)
Jul 07, 2017 121.39 122.72 121.07 122.20 2,119,025 +1.40(+1.16%)
Jul 06, 2017 121.34 121.68 120.65 120.80 2,702,563 -1.18(-0.97%)
Jul 05, 2017 121.14 122.16 121.12 121.98 3,856,490 +1.20(+0.99%)
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.