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

MasterCard (NY: MA )

350.58 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Aug 11, 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 (%)
Jul 29, 2022 354.13 356.80 349.96 353.79 3,176,867 +1.34(+0.38%)
Jul 28, 2022 348.00 353.25 340.62 352.45 3,635,425 +9.18(+2.67%)
Jul 27, 2022 343.01 348.92 331.24 343.27 4,580,783 +1.99(+0.58%)
Jul 26, 2022 342.65 344.62 339.30 341.28 2,253,544 -2.93(-0.85%)
Jul 25, 2022 344.45 345.54 340.11 344.21 2,179,550 +0.33(+0.10%)
Jul 22, 2022 348.88 351.09 340.40 343.88 2,252,976 -3.04(-0.88%)
Jul 21, 2022 341.87 347.23 340.06 346.92 2,230,742 +5.65(+1.66%)
Jul 20, 2022 340.38 343.31 336.29 341.27 2,563,265 +0.89(+0.26%)
Jul 19, 2022 331.78 342.01 331.78 340.38 2,689,387 +9.37(+2.83%)
Jul 18, 2022 335.50 337.50 329.79 331.01 2,468,501 -1.56(-0.47%)
Jul 15, 2022 333.63 335.56 329.76 332.57 3,387,488 +7.54(+2.32%)
Jul 14, 2022 316.16 327.58 315.39 325.03 2,743,914 +1.66(+0.51%)
Jul 13, 2022 315.95 324.93 313.81 323.37 2,442,660 +0.51(+0.16%)
Jul 12, 2022 320.21 327.36 320.21 322.86 2,761,952 -1.33(-0.41%)
Jul 11, 2022 319.38 326.22 319.15 324.19 2,073,819 +1.13(+0.35%)
Jul 08, 2022 322.78 324.98 319.35 323.06 1,662,060 -1.01(-0.31%)
Jul 07, 2022 322.35 324.86 319.52 324.07 2,236,930 +3.90(+1.22%)
Jul 06, 2022 319.00 322.36 315.72 320.17 2,219,209 +0.91(+0.29%)
Jul 05, 2022 313.08 320.31 309.45 319.26 2,112,194 +1.02(+0.32%)
Jul 01, 2022 314.10 318.94 311.31 318.24 2,294,572 +2.76(+0.87%)
Jun 30, 2022 315.30 318.29 309.69 315.48 3,411,638 -7.11(-2.20%)
Jun 29, 2022 319.11 326.11 318.41 322.59 3,779,453 +4.30(+1.35%)
Jun 28, 2022 332.70 337.15 318.12 318.29 3,394,244 -10.54(-3.21%)
Jun 27, 2022 331.97 331.97 327.12 328.83 2,810,866 -1.67(-0.51%)
Jun 24, 2022 319.22 330.81 319.22 330.50 4,318,911 +13.74(+4.34%)
Jun 23, 2022 318.90 319.98 313.54 316.76 2,387,311 +0.61(+0.19%)
Jun 22, 2022 313.47 319.04 311.36 316.15 2,671,524 -1.25(-0.39%)
Jun 21, 2022 316.05 320.23 314.88 317.40 3,193,827 +6.71(+2.16%)
Jun 17, 2022 307.00 314.13 303.65 310.69 6,244,725 +1.91(+0.62%)
Jun 16, 2022 316.09 316.45 305.08 308.78 4,528,358 -16.61(-5.10%)
Jun 15, 2022 327.41 330.63 319.43 325.39 2,357,886 +3.25(+1.01%)
Jun 14, 2022 320.10 324.00 319.66 322.14 2,788,392 +2.40(+0.75%)
Jun 13, 2022 322.00 330.90 317.92 319.74 4,824,947 -15.01(-4.48%)
Jun 10, 2022 341.33 344.31 334.60 334.75 3,302,543 -14.25(-4.08%)
Jun 09, 2022 359.76 362.21 348.94 349.00 2,250,919 -13.33(-3.68%)
Jun 08, 2022 365.00 367.12 360.98 362.33 1,709,625 -1.69(-0.46%)
Jun 07, 2022 356.93 364.48 356.93 364.02 2,157,881 +3.88(+1.08%)
Jun 06, 2022 362.00 368.31 358.52 360.14 2,196,157 +2.32(+0.65%)
Jun 03, 2022 359.48 360.95 355.77 357.82 2,076,562 -5.26(-1.45%)
Jun 02, 2022 360.49 365.05 357.76 363.08 2,484,144 +6.02(+1.69%)
Jun 01, 2022 358.20 364.44 354.85 357.06 2,189,977 -0.81(-0.23%)
May 31, 2022 353.09 360.97 351.14 357.87 3,873,548 +0.09(+0.03%)
May 27, 2022 353.39 357.79 352.11 357.78 2,658,932 +7.89(+2.25%)
May 26, 2022 348.00 353.25 346.01 349.89 2,816,324 +5.13(+1.49%)
May 25, 2022 340.58 347.74 339.21 344.76 3,032,893 +4.07(+1.19%)
May 24, 2022 343.89 344.00 335.98 340.69 2,560,966 -7.74(-2.22%)
May 23, 2022 339.03 351.30 338.96 348.43 3,419,083 +12.25(+3.64%)
May 20, 2022 335.70 339.61 327.69 336.18 3,425,046 +3.96(+1.19%)
May 19, 2022 330.00 336.21 324.43 332.22 4,380,583 -3.68(-1.10%)
May 18, 2022 333.62 341.60 333.56 335.90 4,521,013 -2.96(-0.87%)
May 17, 2022 340.11 341.18 332.53 338.86 2,802,081 +9.13(+2.77%)
May 16, 2022 328.54 333.55 325.03 329.73 2,063,081 -3.07(-0.92%)
May 13, 2022 327.67 335.23 326.09 332.80 3,536,567 +11.56(+3.60%)
May 12, 2022 321.77 325.58 312.77 321.24 3,890,518 -4.63(-1.42%)
May 11, 2022 325.48 331.00 318.55 325.87 4,263,863 +0.54(+0.17%)
May 10, 2022 332.31 333.68 323.05 325.33 5,003,463 -2.66(-0.81%)
May 09, 2022 341.00 342.39 324.89 327.99 5,776,970 -19.13(-5.51%)
May 06, 2022 346.25 351.26 340.78 347.12 3,635,375 -6.25(-1.77%)
May 05, 2022 362.10 367.77 349.03 353.37 3,447,540 -15.15(-4.11%)
May 04, 2022 359.37 369.24 353.66 368.52 3,346,494 +10.73(+3.00%)
May 03, 2022 361.59 363.44 353.44 357.79 2,684,869 -1.25(-0.35%)
May 02, 2022 363.00 364.93 350.59 359.04 3,903,877 -4.34(-1.19%)
Apr 29, 2022 372.05 377.12 361.75 363.38 4,759,037 -15.45(-4.08%)
Apr 28, 2022 369.13 381.97 368.79 378.83 6,843,609 +17.26(+4.77%)
Apr 27, 2022 357.00 373.74 356.00 361.57 5,700,724 +17.46(+5.07%)
Apr 26, 2022 347.94 350.06 343.58 344.11 3,115,864 -10.49(-2.96%)
Apr 25, 2022 349.28 355.06 347.15 354.60 3,380,450 +3.42(+0.97%)
Apr 22, 2022 360.50 362.10 350.61 351.18 2,968,820 -13.26(-3.64%)
Apr 21, 2022 369.48 363.46 364.44 3,604,100 -0.85(-0.23%)
Apr 20, 2022 366.66 371.89 363.87 365.29 3,377,249 +1.42(+0.39%)
Apr 19, 2022 356.81 364.67 356.07 363.87 2,999,165 +7.07(+1.98%)
Apr 18, 2022 353.99 360.76 353.22 356.80 1,871,358 -1.02(-0.29%)
Apr 14, 2022 357.18 362.95 356.87 357.82 3,359,063 +2.68(+0.75%)
Apr 13, 2022 344.41 357.00 342.87 355.14 3,047,869 +9.34(+2.70%)
Apr 12, 2022 350.00 354.48 344.48 345.80 4,038,687 -1.57(-0.45%)
Apr 11, 2022 350.64 351.50 345.82 347.37 1,807,916 -4.90(-1.39%)
Apr 08, 2022 347.30 355.89 345.64 352.27 2,235,108 +2.72(+0.78%)
Apr 07, 2022 351.18 352.90 345.81 349.55 2,847,437 -4.00(-1.13%)
Apr 06, 2022 356.47 357.08 349.58 353.55 3,864,486 -9.77(-2.69%)
Apr 05, 2022 363.31 367.63 361.93 363.32 2,215,823 -3.59(-0.98%)
Apr 04, 2022 364.25 369.76 363.15 366.91 3,027,387 +2.94(+0.81%)
Apr 01, 2022 359.22 367.88 358.17 363.97 3,806,912 +6.59(+1.84%)
Mar 31, 2022 359.58 364.12 357.36 357.38 4,095,790 -4.86(-1.34%)
Mar 30, 2022 364.01 368.29 359.62 362.24 2,614,235 -5.31(-1.44%)
Mar 29, 2022 358.72 370.76 357.10 367.55 5,602,562 +17.06(+4.87%)
Mar 28, 2022 348.51 350.56 343.52 350.49 3,134,463 +1.47(+0.42%)
Mar 25, 2022 350.41 351.54 345.65 349.02 2,174,406 -0.33(-0.09%)
Mar 24, 2022 342.25 349.45 340.70 349.35 2,482,905 +7.17(+2.10%)
Mar 23, 2022 343.40 346.73 341.75 342.18 2,527,854 -7.35(-2.10%)
Mar 22, 2022 346.78 353.93 345.51 349.53 4,670,011 +3.95(+1.14%)
Mar 21, 2022 346.02 350.00 342.49 345.58 6,053,860 -4.51(-1.29%)
Mar 18, 2022 346.70 352.74 342.49 350.09 6,790,831 +3.65(+1.05%)
Mar 17, 2022 341.60 346.88 339.75 346.44 3,244,052 +1.76(+0.51%)
Mar 16, 2022 341.99 350.94 336.68 344.68 4,340,706 +9.68(+2.89%)
Mar 15, 2022 332.42 338.38 331.21 335.00 3,737,861 +6.41(+1.95%)
Mar 14, 2022 329.10 336.88 327.26 328.59 4,122,766 +3.80(+1.17%)
Mar 11, 2022 330.03 330.97 324.03 324.79 2,987,773 +0.20(+0.06%)
Mar 10, 2022 321.94 326.12 319.75 324.59 3,770,860 -3.54(-1.08%)
Mar 09, 2022 323.15 329.45 321.11 328.13 4,015,860 +13.80(+4.39%)
Mar 08, 2022 311.39 324.73 305.61 314.33 5,047,560 +1.41(+0.45%)
Mar 07, 2022 329.58 329.80 312.11 312.92 6,872,599 -17.84(-5.39%)
Mar 04, 2022 336.90 338.83 324.00 330.76 4,671,426 -10.23(-3.00%)
Mar 03, 2022 347.63 349.50 340.70 340.99 3,972,250 -3.10(-0.90%)
Mar 02, 2022 342.96 348.32 338.69 344.09 4,997,779 -0.39(-0.11%)
Mar 01, 2022 357.85 361.58 341.22 344.48 5,884,766 -16.34(-4.53%)
Feb 28, 2022 362.19 365.36 355.65 360.82 4,951,013 -8.27(-2.24%)
Feb 25, 2022 367.22 372.59 364.23 369.09 3,817,950 -0.29(-0.08%)
Feb 24, 2022 345.94 370.54 341.31 369.38 7,424,452 +8.15(+2.26%)
Feb 23, 2022 371.97 373.56 360.13 361.23 3,801,899 -7.06(-1.92%)
Feb 22, 2022 365.00 374.32 363.80 368.29 3,897,450 -1.66(-0.45%)
Feb 18, 2022 369.95 0 -3.75(-1.00%)
Feb 17, 2022 378.60 380.00 372.17 373.70 3,972,247 -9.23(-2.41%)
Feb 16, 2022 379.96 385.00 376.78 382.93 3,424,388 +1.39(+0.36%)
Feb 15, 2022 374.58 383.07 373.40 381.54 5,800,493 +7.38(+1.97%)
Feb 14, 2022 368.82 377.29 366.76 374.16 3,678,376 +4.39(+1.19%)
Feb 11, 2022 377.86 380.90 367.64 369.77 4,345,582 -4.62(-1.23%)
Feb 10, 2022 371.72 380.00 370.56 374.39 3,994,197 -6.98(-1.83%)
Feb 09, 2022 385.60 388.45 380.60 381.37 5,497,224 +7.00(+1.87%)
Feb 08, 2022 377.54 379.77 370.54 374.37 5,824,413 -1.76(-0.47%)
Feb 07, 2022 382.20 382.20 373.31 376.13 4,770,164 -6.07(-1.59%)
Feb 04, 2022 387.57 388.15 376.41 382.20 6,045,373 -7.87(-2.02%)
Feb 03, 2022 388.54 392.94 390.07 4,208,791 -6.68(-1.68%)
Feb 02, 2022 389.29 399.92 382.75 396.75 6,113,132 +4.69(+1.20%)
Feb 01, 2022 385.76 395.50 382.42 392.06 5,837,651 +5.68(+1.47%)
Jan 31, 2022 378.68 386.55 386.38 6,344,244 +3.87(+1.01%)
Jan 28, 2022 359.05 382.71 355.38 382.51 8,813,439 +31.98(+9.12%)
Jan 27, 2022 349.08 359.63 334.33 350.53 8,416,149 +5.87(+1.70%)
Jan 26, 2022 343.36 354.76 342.43 344.66 7,437,021 +5.90(+1.74%)
Jan 25, 2022 343.32 347.04 333.39 338.76 6,993,366 -10.66(-3.05%)
Jan 24, 2022 342.57 350.10 330.59 349.42 7,472,775 -5.66(-1.59%)
Jan 21, 2022 362.50 368.13 354.11 355.08 4,867,351 -8.92(-2.45%)
Jan 20, 2022 361.83 373.07 361.67 364.00 5,042,818 +3.27(+0.91%)
Jan 19, 2022 362.41 369.30 359.71 360.73 4,464,392 -5.57(-1.52%)
Jan 18, 2022 370.79 372.14 365.20 366.30 4,933,918 -5.84(-1.57%)
Jan 14, 2022 372.14 0 +2.62(+0.71%)
Jan 13, 2022 368.61 377.68 367.88 369.52 3,891,657 +2.21(+0.60%)
Jan 12, 2022 368.94 372.12 367.07 367.31 5,782,851 +1.02(+0.28%)
Jan 11, 2022 363.53 368.06 356.09 366.29 4,131,205 +2.38(+0.65%)
Jan 10, 2022 370.91 370.91 348.77 363.91 6,009,333 -5.74(-1.55%)
Jan 07, 2022 366.39 371.79 364.11 369.65 4,551,201 -0.35(-0.09%)
Jan 06, 2022 368.69 374.21 366.50 370.00 4,779,921 -3.90(-1.04%)
Jan 05, 2022 374.00 382.50 372.51 373.90 5,974,331 -1.49(-0.40%)
Jan 04, 2022 371.99 382.40 371.64 375.39 6,853,333 +4.44(+1.20%)
Jan 03, 2022 359.79 372.32 359.25 370.95 4,708,257 +11.63(+3.24%)
Dec 31, 2021 357.95 363.38 356.78 359.32 1,983,997 -1.67(-0.46%)
Dec 30, 2021 362.00 364.65 359.11 360.99 1,557,517 -0.30(-0.08%)
Dec 29, 2021 361.78 363.15 360.19 361.29 1,535,230 +0.51(+0.14%)
Dec 28, 2021 358.79 364.14 358.41 360.78 1,920,089 +0.47(+0.13%)
Dec 27, 2021 360.00 361.08 355.60 360.31 2,677,080 -0.27(-0.07%)
Dec 23, 2021 357.54 362.47 355.00 360.58 2,626,991 +3.10(+0.87%)
Dec 22, 2021 346.58 358.62 346.58 357.48 3,455,962 +6.74(+1.92%)
Dec 21, 2021 340.33 352.00 339.37 350.74 3,105,115 +13.72(+4.07%)
Dec 20, 2021 341.24 343.52 336.23 337.02 5,013,093 -12.29(-3.52%)
Dec 17, 2021 349.19 352.79 344.12 349.31 5,898,837 -3.61(-1.02%)
Dec 16, 2021 351.70 353.77 345.12 352.92 5,368,272 +6.57(+1.90%)
Dec 15, 2021 340.00 346.59 335.73 346.35 4,917,802 +5.80(+1.70%)
Dec 14, 2021 345.32 348.21 337.86 340.55 4,517,170 -4.76(-1.38%)
Dec 13, 2021 349.19 349.53 340.33 345.31 4,354,860 -4.61(-1.32%)
Dec 10, 2021 347.00 350.25 344.83 349.92 3,405,917 +5.40(+1.57%)
Dec 09, 2021 340.05 346.53 339.01 344.52 3,387,885 +2.18(+0.64%)
Dec 08, 2021 339.23 344.02 334.10 342.34 4,225,940 +2.83(+0.83%)
Dec 07, 2021 337.30 342.42 337.30 339.51 4,938,435 +6.18(+1.85%)
Dec 06, 2021 324.75 336.76 322.00 333.33 6,053,719 +11.22(+3.48%)
Dec 03, 2021 320.24 322.69 314.00 322.11 4,732,959 +1.91(+0.60%)
Dec 02, 2021 309.59 322.20 308.99 320.20 6,710,296 +12.36(+4.02%)
Dec 01, 2021 320.78 322.02 306.00 307.84 8,009,151 -7.08(-2.25%)
Nov 30, 2021 318.00 320.76 311.64 314.92 10,236,465 -8.09(-2.50%)
Nov 29, 2021 330.01 331.82 318.25 323.01 6,361,544 -1.16(-0.36%)
Nov 26, 2021 321.58 326.87 319.00 324.17 6,613,948 -15.83(-4.66%)
Nov 24, 2021 326.95 340.36 325.02 340.00 6,414,406 +11.00(+3.34%)
Nov 23, 2021 324.96 329.69 321.69 329.00 7,116,351 +7.70(+2.40%)
Nov 22, 2021 339.80 341.48 319.76 321.30 11,378,358 -18.42(-5.42%)
Nov 19, 2021 346.00 346.65 339.13 339.72 6,957,915 -8.50(-2.44%)
Nov 18, 2021 360.73 349.57 347.76 348.22 6,533,824 -10.95(-3.05%)
Nov 17, 2021 359.58 368.00 351.22 359.17 11,721,134 -10.39(-2.81%)
Nov 16, 2021 364.77 371.07 362.00 369.56 4,840,742 +8.20(+2.27%)
Nov 15, 2021 365.14 371.13 360.66 361.36 4,692,685 -2.14(-0.59%)
Nov 12, 2021 356.06 363.84 355.93 363.50 4,724,279 +9.16(+2.59%)
Nov 11, 2021 358.38 359.64 352.57 354.34 4,471,064 -3.60(-1.01%)
Nov 10, 2021 350.10 357.94 6,335,882 +13.29(+3.86%)
Nov 09, 2021 350.00 350.20 339.65 344.65 4,247,772 -5.02(-1.44%)
Nov 08, 2021 348.01 353.15 347.66 349.67 3,860,907 +0.88(+0.25%)
Nov 05, 2021 342.44 350.16 341.00 348.79 7,201,534 +13.36(+3.98%)
Nov 04, 2021 331.07 338.63 329.33 335.43 4,817,708 +6.00(+1.82%)
Nov 03, 2021 328.50 329.58 323.34 329.43 3,951,940 +0.95(+0.29%)
Nov 02, 2021 335.13 335.77 326.70 328.48 5,383,285 -5.57(-1.67%)
Nov 01, 2021 335.25 338.73 332.88 334.05 5,125,981 -1.47(-0.44%)
Oct 29, 2021 331.24 338.15 331.11 335.52 5,847,216 +2.49(+0.75%)
Oct 28, 2021 344.17 350.49 328.87 333.03 9,500,398 -2.69(-0.80%)
Oct 27, 2021 348.00 351.12 333.80 335.72 9,703,964 -21.60(-6.05%)
Oct 26, 2021 363.38 357.32 3,320,623 -3.54(-0.98%)
Oct 25, 2021 362.46 364.30 358.79 360.86 2,447,108 +2.19(+0.61%)
Oct 22, 2021 356.68 361.64 354.90 358.67 2,774,380 +2.46(+0.69%)
Oct 21, 2021 354.60 356.38 347.27 356.21 2,516,400 -0.56(-0.16%)
Oct 20, 2021 361.70 362.49 356.18 356.77 2,795,542 -5.33(-1.47%)
Oct 19, 2021 358.40 362.29 357.61 362.10 2,834,665 +3.66(+1.02%)
Oct 18, 2021 353.96 359.94 350.23 358.44 3,280,485 +2.44(+0.69%)
Oct 15, 2021 349.00 356.61 347.74 356.00 4,053,615 +11.42(+3.31%)
Oct 14, 2021 343.84 345.81 340.83 344.58 4,085,246 +2.23(+0.65%)
Oct 13, 2021 346.25 349.50 336.98 342.35 3,755,803 -2.99(-0.87%)
Oct 12, 2021 348.65 350.00 344.62 345.34 3,042,418 -1.81(-0.52%)
Oct 11, 2021 353.95 354.88 346.90 347.15 2,768,556 -7.81(-2.20%)
Oct 08, 2021 356.00 360.37 354.21 354.96 2,336,909 +1.05(+0.30%)
Oct 07, 2021 349.00 357.90 348.69 353.91 3,209,154 +5.22(+1.50%)
Oct 06, 2021 340.01 348.88 339.11 348.69 3,711,615 +5.48(+1.60%)
Oct 05, 2021 347.56 348.56 342.93 343.21 4,723,428 -0.99(-0.29%)
Oct 04, 2021 359.93 360.65 339.34 344.20 7,900,710 -15.98(-4.44%)
Oct 01, 2021 349.83 363.18 347.16 360.18 5,227,284 +12.50(+3.60%)
Sep 30, 2021 354.74 356.00 347.40 347.68 4,393,415 -5.51(-1.56%)
Sep 29, 2021 352.81 357.18 352.41 353.19 2,808,111 +2.01(+0.57%)
Sep 28, 2021 355.50 355.80 349.05 351.18 3,266,983 -5.59(-1.57%)
Sep 27, 2021 357.05 362.59 355.16 356.77 4,157,691 -1.39(-0.39%)
Sep 24, 2021 354.03 359.93 352.76 358.16 3,306,213 +4.09(+1.16%)
Sep 23, 2021 345.74 354.79 345.20 354.07 4,783,028 +10.66(+3.10%)
Sep 22, 2021 339.30 343.87 338.54 343.41 3,238,285 +6.03(+1.79%)
Sep 21, 2021 342.20 343.18 337.28 337.38 2,966,127 -2.31(-0.68%)
Sep 20, 2021 338.32 341.11 335.62 339.69 3,956,639 -3.35(-0.98%)
Sep 17, 2021 344.00 346.00 340.77 343.04 5,529,926 -3.27(-0.94%)
Sep 16, 2021 345.41 347.68 344.69 346.31 3,771,416 +1.56(+0.45%)
Sep 15, 2021 347.00 347.53 342.76 344.75 3,833,412 -1.05(-0.30%)
Sep 14, 2021 349.68 349.88 345.25 345.80 3,282,022 -2.02(-0.58%)
Sep 13, 2021 350.00 351.99 346.36 347.82 3,234,128 +0.43(+0.12%)
Sep 10, 2021 354.93 355.00 347.02 347.39 3,437,814 -4.02(-1.14%)
Sep 09, 2021 350.71 353.64 349.92 351.41 3,715,596 +0.37(+0.11%)
Sep 08, 2021 345.00 352.00 345.00 351.04 5,054,263 +6.33(+1.84%)
Sep 07, 2021 344.89 348.00 343.02 344.71 4,765,141 +4.48(+1.32%)
Sep 03, 2021 339.93 344.14 338.93 340.23 5,172,820 -1.05(-0.31%)
Sep 02, 2021 350.51 350.54 339.33 341.28 7,412,775 -8.29(-2.37%)
Sep 01, 2021 347.38 352.05 347.30 349.57 4,499,296 +3.34(+0.96%)
Aug 31, 2021 352.94 355.22 344.68 346.23 6,778,685 -6.82(-1.93%)
Aug 30, 2021 354.80 358.04 352.25 353.05 4,031,815 -2.68(-0.75%)
Aug 27, 2021 352.46 356.50 351.65 355.73 3,698,454 +2.87(+0.81%)
Aug 26, 2021 358.00 358.20 351.80 352.86 3,945,935 -6.24(-1.74%)
Aug 25, 2021 361.96 362.40 358.50 359.10 2,340,294 -2.68(-0.74%)
Aug 24, 2021 363.03 366.10 361.46 361.78 3,031,367 +0.77(+0.21%)
Aug 23, 2021 357.47 362.24 356.75 361.01 3,537,992 +6.02(+1.70%)
Aug 20, 2021 357.36 358.32 353.33 354.99 4,135,917 -2.32(-0.65%)
Aug 19, 2021 356.90 360.14 354.72 357.31 2,727,806 -3.64(-1.01%)
Aug 18, 2021 361.18 365.68 360.59 360.95 2,781,818 -2.28(-0.63%)
Aug 17, 2021 362.00 364.46 359.79 363.23 2,811,595 -0.33(-0.09%)
Aug 16, 2021 360.50 363.81 356.62 363.56 2,937,443 +0.81(+0.22%)
Aug 13, 2021 362.26 363.50 360.63 362.75 2,304,638 +0.77(+0.21%)
Aug 12, 2021 362.57 363.22 357.85 361.98 3,803,090 -2.26(-0.62%)
Aug 11, 2021 368.55 369.96 363.75 364.24 3,294,452 -3.60(-0.98%)
Aug 10, 2021 372.29 372.75 364.11 367.84 3,225,188 -2.84(-0.77%)
Aug 09, 2021 374.19 374.50 368.89 370.68 2,399,998 -3.85(-1.03%)
Aug 06, 2021 371.42 375.50 371.00 374.53 2,038,730 +2.59(+0.70%)
Aug 05, 2021 368.20 371.96 367.00 371.94 2,562,469 +3.93(+1.07%)
Aug 04, 2021 367.28 369.26 363.43 368.01 3,202,688 +0.41(+0.11%)
Aug 03, 2021 376.66 376.67 359.57 367.60 6,327,951 -7.66(-2.04%)
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.