MasterCard (NY: MA )

343.04 USD -3.27 (-0.94%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 389.00 389.00 383.08 385.94 2,533,295 -2.87(-0.74%)
Jul 29, 2021 387.50 394.74 387.50 388.81 3,773,314 +5.37(+1.40%)
Jul 28, 2021 391.62 391.73 382.33 383.44 3,372,030 -6.83(-1.75%)
Jul 27, 2021 390.00 395.28 385.89 390.27 2,783,596 -2.53(-0.64%)
Jul 26, 2021 391.67 392.89 388.27 392.80 2,285,762 -0.46(-0.12%)
Jul 23, 2021 385.09 394.50 385.09 393.26 3,720,325 +11.10(+2.90%)
Jul 22, 2021 380.30 382.86 377.05 382.16 4,180,416 +2.10(+0.55%)
Jul 21, 2021 376.03 380.90 375.05 380.06 2,392,586 +5.67(+1.51%)
Jul 20, 2021 367.00 376.60 365.27 374.39 3,544,286 +8.94(+2.45%)
Jul 19, 2021 377.46 378.60 363.36 365.45 6,813,512 -21.67(-5.60%)
Jul 16, 2021 393.15 393.46 386.00 387.12 2,706,531 -3.11(-0.80%)
Jul 15, 2021 390.14 393.30 387.45 390.23 3,771,558 -0.57(-0.15%)
Jul 14, 2021 382.98 391.63 382.98 390.80 4,144,102 +7.09(+1.85%)
Jul 13, 2021 375.55 386.64 375.55 383.71 5,160,778 +8.15(+2.17%)
Jul 12, 2021 375.00 376.07 372.08 375.56 2,648,277 +2.62(+0.70%)
Jul 09, 2021 371.85 373.48 369.89 372.94 2,404,802 +2.75(+0.74%)
Jul 08, 2021 367.50 370.59 365.65 370.19 2,808,767 -3.73(-1.00%)
Jul 07, 2021 376.79 378.15 372.45 373.92 3,176,494 -2.20(-0.58%)
Jul 06, 2021 376.65 378.23 371.50 376.12 2,740,231 +1.09(+0.29%)
Jul 02, 2021 372.69 375.49 372.15 375.03 2,787,034 +4.32(+1.17%)
Jul 01, 2021 366.05 371.21 365.60 370.71 3,107,877 +5.62(+1.54%)
Jun 30, 2021 367.95 370.17 364.27 365.09 2,884,176 -2.91(-0.79%)
Jun 29, 2021 369.01 371.39 367.91 368.00 3,394,371 +0.32(+0.09%)
Jun 28, 2021 380.92 380.92 365.12 367.68 4,799,228 -11.93(-3.14%)
Jun 25, 2021 375.45 379.65 373.33 379.61 3,983,884 +4.86(+1.30%)
Jun 24, 2021 379.00 380.06 372.90 374.75 2,788,295 -0.39(-0.10%)
Jun 23, 2021 378.00 378.72 374.29 375.14 2,241,789 -2.90(-0.77%)
Jun 22, 2021 373.99 378.76 372.02 378.04 3,586,884 +4.95(+1.33%)
Jun 21, 2021 368.62 376.45 366.20 373.09 3,094,141 +5.67(+1.54%)
Jun 18, 2021 362.12 370.38 362.00 367.42 5,009,379 +0.13(+0.04%)
Jun 17, 2021 363.50 369.15 361.23 367.29 3,824,724 +3.47(+0.95%)
Jun 16, 2021 369.38 369.38 361.30 363.82 3,080,350 -4.30(-1.17%)
Jun 15, 2021 367.34 368.75 362.74 368.12 3,561,922 +1.60(+0.44%)
Jun 14, 2021 366.00 366.63 362.10 366.52 2,515,597 +1.02(+0.28%)
Jun 11, 2021 365.54 366.85 363.80 365.50 2,708,682 +1.20(+0.33%)
Jun 10, 2021 364.69 365.64 361.96 364.30 2,460,220 +0.97(+0.27%)
Jun 09, 2021 366.94 369.32 363.33 363.33 2,521,120 -1.93(-0.53%)
Jun 08, 2021 365.00 367.68 363.23 365.26 3,223,790 +1.18(+0.32%)
Jun 07, 2021 367.80 371.35 363.28 364.08 2,132,997 -1.94(-0.53%)
Jun 04, 2021 364.31 366.63 363.70 366.02 2,295,380 +4.20(+1.16%)
Jun 03, 2021 363.36 366.69 361.73 361.82 2,605,933 -5.03(-1.37%)
Jun 02, 2021 363.53 371.17 362.88 366.85 3,531,063 +7.06(+1.96%)
Jun 01, 2021 364.48 365.40 359.54 359.79 3,119,834 -0.79(-0.22%)
May 28, 2021 363.50 365.41 360.42 360.58 3,625,914 -1.42(-0.39%)
May 27, 2021 364.55 366.39 360.54 362.00 5,415,346 -0.65(-0.18%)
May 26, 2021 369.00 369.90 362.05 362.65 3,101,871 -4.57(-1.24%)
May 25, 2021 373.13 373.75 366.82 367.22 3,916,385 -5.16(-1.39%)
May 24, 2021 370.08 373.74 369.64 372.38 2,351,609 +4.78(+1.30%)
May 21, 2021 369.14 372.53 367.46 367.60 2,708,773 -0.10(-0.03%)
May 20, 2021 362.94 369.41 362.49 367.70 4,086,880 +6.72(+1.86%)
May 19, 2021 357.33 361.15 355.37 360.98 3,578,549 -2.09(-0.58%)
May 18, 2021 367.00 369.84 362.88 363.07 3,420,838 -0.23(-0.06%)
May 17, 2021 362.30 364.06 358.06 363.30 2,511,570 -0.61(-0.17%)
May 14, 2021 363.03 364.71 361.49 363.91 2,959,734 +3.89(+1.08%)
May 13, 2021 359.33 362.84 357.92 360.02 2,626,021 +3.40(+0.95%)
May 12, 2021 364.75 365.38 355.64 356.62 3,293,433 -10.99(-2.99%)
May 11, 2021 360.65 368.93 359.27 367.61 3,073,246 +1.27(+0.35%)
May 10, 2021 375.79 376.00 365.41 366.34 3,193,515 -9.06(-2.41%)
May 07, 2021 377.26 378.64 373.56 375.40 2,936,035 -0.08(-0.02%)
May 06, 2021 371.14 375.73 365.70 375.48 3,787,077 +6.34(+1.72%)
May 05, 2021 376.52 379.64 368.03 369.14 2,995,329 -6.77(-1.80%)
May 04, 2021 377.07 378.21 371.58 375.91 3,321,319 -3.49(-0.92%)
May 03, 2021 385.47 386.86 376.85 379.40 3,343,597 -2.66(-0.70%)
Apr 30, 2021 382.86 385.00 375.61 382.06 4,043,200 -6.89(-1.77%)
Apr 29, 2021 391.50 392.39 383.80 388.95 4,636,630 -6.70(-1.69%)
Apr 28, 2021 390.70 401.50 390.70 395.65 4,063,188 +6.58(+1.69%)
Apr 27, 2021 388.22 390.43 386.14 389.07 2,269,865 +1.60(+0.41%)
Apr 26, 2021 387.83 392.94 387.10 387.47 2,254,957 +0.41(+0.11%)
Apr 23, 2021 384.35 389.88 383.46 387.06 2,295,300 +3.70(+0.97%)
Apr 22, 2021 383.08 389.50 381.99 383.36 3,713,429 +0.26(+0.07%)
Apr 21, 2021 378.59 384.10 376.67 383.10 2,466,348 +6.47(+1.72%)
Apr 20, 2021 380.19 381.31 373.56 376.63 3,135,880 -5.53(-1.45%)
Apr 19, 2021 384.90 387.74 381.32 382.16 3,360,915 -4.01(-1.04%)
Apr 16, 2021 389.00 389.10 383.67 386.17 2,725,700 -0.32(-0.08%)
Apr 15, 2021 381.17 387.37 380.97 386.49 2,941,871 +8.17(+2.16%)
Apr 14, 2021 377.00 380.95 375.60 378.32 2,317,378 +0.19(+0.05%)
Apr 13, 2021 379.06 380.10 376.80 378.13 2,652,677 -1.71(-0.45%)
Apr 12, 2021 378.08 380.94 376.18 379.84 2,896,052 -0.24(-0.06%)
Apr 09, 2021 376.08 380.35 374.44 380.08 2,429,300 +2.34(+0.62%)
Apr 08, 2021 373.00 379.31 372.75 377.74 3,528,096 +6.66(+1.79%)
Apr 07, 2021 369.14 373.96 369.00 371.08 2,958,300 +1.51(+0.41%)
Apr 06, 2021 364.90 370.75 362.50 369.57 2,662,020 +1.25(+0.34%)
Apr 05, 2021 366.80 370.52 364.34 368.32 2,179,718 +5.02(+1.38%)
Apr 01, 2021 357.04 363.40 355.24 363.30 3,701,800 +7.25(+2.04%)
Mar 31, 2021 359.59 361.50 355.78 356.05 4,372,647 -2.15(-0.60%)
Mar 30, 2021 360.78 364.57 357.10 358.20 2,885,690 -4.71(-1.30%)
Mar 29, 2021 364.24 365.35 358.61 362.91 4,054,996 -3.23(-0.88%)
Mar 26, 2021 359.93 366.61 357.26 366.14 2,741,400 +7.78(+2.17%)
Mar 25, 2021 358.01 359.47 354.15 358.36 2,961,944 -1.29(-0.36%)
Mar 24, 2021 357.08 364.99 356.00 359.65 3,549,381 +4.38(+1.23%)
Mar 23, 2021 359.30 359.30 353.51 355.27 3,756,334 -3.13(-0.87%)
Mar 22, 2021 355.94 361.65 354.00 358.40 4,140,601 +1.89(+0.53%)
Mar 19, 2021 364.80 366.28 350.14 356.51 12,224,301 -10.49(-2.86%)
Mar 18, 2021 375.03 375.48 365.04 367.00 7,205,501 -11.68(-3.08%)
Mar 17, 2021 381.85 385.10 375.87 378.68 3,240,433 -3.70(-0.97%)
Mar 16, 2021 382.70 385.28 378.68 382.38 3,444,959 +0.62(+0.16%)
Mar 15, 2021 383.31 387.86 378.64 381.76 4,216,311 -0.95(-0.25%)
Mar 12, 2021 381.14 383.93 379.23 382.71 2,467,500 -1.67(-0.43%)
Mar 11, 2021 385.50 389.50 382.60 384.38 3,729,127 +2.68(+0.70%)
Mar 10, 2021 376.08 384.00 373.00 381.70 4,508,517 +5.18(+1.38%)
Mar 09, 2021 375.00 387.32 372.72 376.52 5,831,685 +5.19(+1.40%)
Mar 08, 2021 362.40 382.46 361.79 371.33 7,212,851 +10.45(+2.90%)
Mar 05, 2021 354.92 361.79 346.42 360.88 4,643,200 +11.38(+3.26%)
Mar 04, 2021 360.10 361.63 344.68 349.50 4,569,149 -10.75(-2.98%)
Mar 03, 2021 360.00 365.43 355.45 360.25 3,691,050 -2.57(-0.71%)
Mar 02, 2021 362.00 366.61 359.34 362.82 3,559,212 -0.08(-0.02%)
Mar 01, 2021 360.68 366.45 359.18 362.90 4,382,848 +9.05(+2.56%)
Feb 26, 2021 357.08 359.39 347.12 353.85 4,868,400 -0.72(-0.20%)
Feb 25, 2021 364.56 367.32 352.21 354.57 5,206,277 -12.75(-3.47%)
Feb 24, 2021 352.87 368.79 350.57 367.32 7,466,372 +16.90(+4.82%)
Feb 23, 2021 340.65 354.28 338.41 350.42 6,326,585 +9.76(+2.87%)
Feb 22, 2021 330.00 344.12 328.77 340.66 4,937,617 +7.49(+2.25%)
Feb 19, 2021 338.44 338.99 331.00 333.17 4,095,700 -5.29(-1.56%)
Feb 18, 2021 334.49 339.95 332.83 338.46 2,393,739 +1.13(+0.33%)
Feb 17, 2021 339.04 340.38 335.84 337.33 2,267,042 -3.88(-1.14%)
Feb 16, 2021 343.20 344.00 338.07 341.21 2,916,948 +0.21(+0.06%)
Feb 12, 2021 341.33 343.12 336.70 341.00 3,025,200 -1.87(-0.55%)
Feb 11, 2021 345.50 349.59 340.25 342.87 5,109,387 +8.66(+2.59%)
Feb 10, 2021 335.00 335.47 332.25 334.21 4,236,297 +0.77(+0.23%)
Feb 09, 2021 335.95 336.22 330.00 333.44 2,992,847 -3.59(-1.07%)
Feb 08, 2021 340.00 341.49 335.53 337.03 2,652,322 -1.72(-0.51%)
Feb 05, 2021 342.52 344.33 337.39 338.75 2,964,700 -2.08(-0.61%)
Feb 04, 2021 335.37 343.25 335.06 340.83 4,537,457 +8.01(+2.41%)
Feb 03, 2021 333.84 336.00 331.07 332.82 4,029,842 -1.55(-0.46%)
Feb 02, 2021 323.45 336.16 323.45 334.37 5,684,720 +12.81(+3.98%)
Feb 01, 2021 320.91 323.52 317.58 321.56 4,930,001 +5.27(+1.67%)
Jan 29, 2021 323.80 325.68 312.38 316.29 7,627,100 -7.99(-2.46%)
Jan 28, 2021 327.09 329.00 321.98 324.28 6,905,356 +8.79(+2.79%)
Jan 27, 2021 320.36 323.00 313.12 315.49 7,447,024 -12.21(-3.73%)
Jan 26, 2021 330.00 330.54 325.82 327.70 3,500,827 -1.49(-0.45%)
Jan 25, 2021 327.51 329.95 317.23 329.19 6,257,185 +0.20(+0.06%)
Jan 22, 2021 330.39 335.15 328.91 328.99 3,846,500 -5.45(-1.63%)
Jan 21, 2021 334.41 336.86 331.75 334.44 3,484,823 -0.47(-0.14%)
Jan 20, 2021 329.99 337.93 329.13 334.91 5,079,496 +8.97(+2.75%)
Jan 19, 2021 326.99 329.13 324.66 325.94 4,611,458 +2.68(+0.83%)
Jan 15, 2021 327.54 329.69 321.88 323.26 7,911,500 -3.67(-1.12%)
Jan 14, 2021 348.69 349.58 326.69 326.93 8,700,161 -19.40(-5.60%)
Jan 13, 2021 349.61 349.76 344.23 346.33 4,125,731 +3.41(+0.99%)
Jan 12, 2021 347.08 348.00 336.03 342.92 4,856,964 -5.28(-1.52%)
Jan 11, 2021 352.11 353.42 347.79 348.20 2,402,998 -5.65(-1.60%)
Jan 08, 2021 351.36 354.98 349.49 353.85 3,371,500 +3.99(+1.14%)
Jan 07, 2021 348.95 352.37 348.38 349.86 3,099,212 +2.31(+0.66%)
Jan 06, 2021 350.42 354.03 344.56 347.55 3,966,823 +0.13(+0.04%)
Jan 05, 2021 348.80 353.00 345.44 347.42 2,989,833 -4.07(-1.16%)
Jan 04, 2021 358.00 358.13 347.36 351.49 4,637,495 -5.45(-1.53%)
Dec 31, 2020 356.94 356.94 356.94 4,200,247 +1.39(+0.39%)
Dec 30, 2020 348.68 357.82 347.21 355.55 4,200,247 +8.89(+2.56%)
Dec 29, 2020 347.78 348.75 344.76 346.66 2,822,699 +2.19(+0.64%)
Dec 28, 2020 337.86 345.59 336.87 344.47 3,447,808 +8.47(+2.52%)
Dec 24, 2020 330.65 336.37 330.35 336.00 1,308,900 +6.77(+2.06%)
Dec 23, 2020 334.13 335.21 329.03 329.23 2,758,552 -3.01(-0.91%)
Dec 22, 2020 334.16 335.22 331.60 332.24 2,403,067 -2.13(-0.64%)
Dec 21, 2020 333.21 336.15 327.24 334.37 3,641,944 -5.96(-1.75%)
Dec 18, 2020 336.51 341.60 334.35 340.33 8,443,700 +3.43(+1.02%)
Dec 17, 2020 334.54 338.33 333.40 336.90 2,724,640 +4.80(+1.45%)
Dec 16, 2020 333.96 334.00 329.25 332.10 3,392,921 -1.55(-0.46%)
Dec 15, 2020 333.16 335.22 327.62 333.65 3,104,612 +2.50(+0.75%)
Dec 14, 2020 329.00 338.75 327.59 331.15 3,552,419 +3.73(+1.14%)
Dec 11, 2020 327.09 331.57 325.53 327.42 4,178,100 -4.10(-1.24%)
Dec 10, 2020 334.65 335.54 331.19 331.52 3,505,532 -5.33(-1.58%)
Dec 09, 2020 340.41 341.71 334.69 336.85 2,961,471 -3.94(-1.16%)
Dec 08, 2020 338.28 342.83 336.70 340.79 2,223,630 -0.17(-0.05%)
Dec 07, 2020 343.36 347.99 340.05 340.96 2,389,110 -3.39(-0.98%)
Dec 04, 2020 336.92 344.35 335.80 344.35 4,323,600 +9.21(+2.75%)
Dec 03, 2020 338.56 342.32 334.12 335.14 3,079,588 -5.08(-1.49%)
Dec 02, 2020 336.78 340.24 334.00 340.22 2,972,068 +1.34(+0.40%)
Dec 01, 2020 339.67 342.63 337.62 338.88 4,210,449 +2.37(+0.70%)
Nov 30, 2020 337.66 338.05 330.18 336.51 4,274,908 -2.56(-0.76%)
Nov 27, 2020 342.83 342.88 337.61 339.07 1,402,200 -2.25(-0.66%)
Nov 25, 2020 343.71 343.71 339.34 341.32 2,535,100 -1.07(-0.31%)
Nov 24, 2020 336.91 344.11 334.11 342.39 3,529,731 +10.35(+3.12%)
Nov 23, 2020 326.21 333.20 324.37 332.04 3,219,021 +9.04(+2.80%)
Nov 20, 2020 334.78 335.15 323.00 323.00 4,144,800 -10.88(-3.26%)
Nov 19, 2020 335.49 339.16 331.42 333.88 2,718,135 -2.06(-0.61%)
Nov 18, 2020 336.53 340.95 334.86 335.94 3,202,797 -0.56(-0.17%)
Nov 17, 2020 333.17 337.77 330.72 336.50 3,412,695 +1.05(+0.31%)
Nov 16, 2020 341.80 342.65 333.17 335.45 3,312,615 +0.42(+0.13%)
Nov 13, 2020 330.30 336.11 327.34 335.03 2,393,900 +6.74(+2.05%)
Nov 12, 2020 329.06 333.09 326.30 328.29 3,207,732 -4.10(-1.23%)
Nov 11, 2020 337.41 337.70 331.07 332.39 2,969,392 -2.39(-0.71%)
Nov 10, 2020 339.99 345.86 333.44 334.78 5,327,332 -9.78(-2.84%)
Nov 09, 2020 346.49 357.00 340.90 344.56 10,932,806 +30.92(+9.86%)
Nov 06, 2020 315.98 316.49 310.09 313.64 2,978,500 -2.89(-0.91%)
Nov 05, 2020 315.14 319.35 313.58 316.53 3,791,566 +9.33(+3.04%)
Nov 04, 2020 305.09 312.72 302.24 307.20 4,787,898 +11.81(+4.00%)
Nov 03, 2020 294.45 300.34 291.78 295.39 4,096,274 +5.42(+1.87%)
Nov 02, 2020 294.24 294.84 288.12 289.97 5,094,896 +1.33(+0.46%)
Oct 30, 2020 289.85 291.85 281.20 288.64 6,893,500 -4.54(-1.55%)
Oct 29, 2020 293.20 295.30 287.55 293.18 9,581,214 +1.80(+0.62%)
Oct 28, 2020 301.69 302.00 288.60 291.38 11,514,133 -25.73(-8.11%)
Oct 27, 2020 318.90 319.55 312.36 317.11 4,314,045 -0.95(-0.30%)
Oct 26, 2020 326.41 327.24 314.23 318.06 5,172,761 -11.55(-3.50%)
Oct 23, 2020 335.69 335.69 328.31 329.61 2,945,400 -3.99(-1.20%)
Oct 22, 2020 333.37 335.38 329.25 333.60 2,256,155 +0.18(+0.05%)
Oct 21, 2020 332.49 336.32 331.30 333.42 2,722,314 +1.70(+0.51%)
Oct 20, 2020 333.04 336.80 331.68 331.72 2,679,669 +0.05(+0.02%)
Oct 19, 2020 340.12 341.30 330.43 331.67 2,936,356 -7.73(-2.28%)
Oct 16, 2020 340.00 344.98 339.23 339.40 3,326,300 +0.83(+0.25%)
Oct 15, 2020 338.30 339.61 332.82 338.57 3,727,369 -4.13(-1.21%)
Oct 14, 2020 345.76 347.19 341.19 342.70 2,234,623 -3.14(-0.91%)
Oct 13, 2020 351.43 351.50 345.02 345.84 2,523,352 -6.20(-1.76%)
Oct 12, 2020 355.00 355.00 350.82 352.04 2,943,128 -0.35(-0.10%)
Oct 09, 2020 347.99 353.36 347.00 352.39 3,116,700 +7.24(+2.10%)
Oct 08, 2020 345.01 347.69 344.24 345.15 1,991,628 +1.25(+0.36%)
Oct 07, 2020 341.78 344.65 340.33 343.90 3,068,231 +6.47(+1.92%)
Oct 06, 2020 342.06 346.36 336.22 337.43 2,552,663 -5.82(-1.70%)
Oct 05, 2020 341.68 343.25 338.97 343.25 2,081,533 +4.42(+1.30%)
Oct 02, 2020 338.27 342.61 336.01 338.83 2,184,800 -4.54(-1.32%)
Oct 01, 2020 342.24 346.70 340.28 343.37 2,503,332 +5.20(+1.54%)
Sep 30, 2020 336.70 343.65 336.42 338.17 3,285,315 +1.94(+0.58%)
Sep 29, 2020 338.39 340.72 335.82 336.23 2,679,753 -2.16(-0.64%)
Sep 28, 2020 336.61 340.57 335.81 338.39 3,122,381 +6.61(+1.99%)
Sep 25, 2020 325.65 333.48 322.10 331.78 3,077,600 +3.57(+1.09%)
Sep 24, 2020 323.20 330.78 321.18 328.21 3,705,356 +3.68(+1.13%)
Sep 23, 2020 334.84 335.17 323.47 324.53 2,893,317 -10.78(-3.21%)
Sep 22, 2020 329.51 336.03 325.11 335.31 3,375,134 +7.46(+2.28%)
Sep 21, 2020 329.47 331.67 320.81 327.85 4,464,598 -7.41(-2.21%)
Sep 18, 2020 338.21 341.14 333.37 335.26 4,006,000 -4.17(-1.23%)
Sep 17, 2020 337.14 343.72 336.00 339.43 3,713,123 -2.42(-0.71%)
Sep 16, 2020 341.28 346.04 339.79 341.85 3,049,026 +2.71(+0.80%)
Sep 15, 2020 342.74 343.93 338.53 339.14 2,395,819 +0.54(+0.16%)
Sep 14, 2020 334.97 340.00 334.02 338.60 3,416,301 +8.45(+2.56%)
Sep 11, 2020 334.71 334.71 327.31 330.15 2,920,600 -2.73(-0.82%)
Sep 10, 2020 342.50 345.13 331.14 332.88 2,845,771 -6.76(-1.99%)
Sep 09, 2020 337.39 342.76 332.37 339.64 3,344,685 +9.76(+2.96%)
Sep 08, 2020 328.76 335.71 326.90 329.88 4,425,430 -5.13(-1.53%)
Sep 04, 2020 343.00 346.99 326.55 335.01 6,571,400 -8.83(-2.57%)
Sep 03, 2020 358.47 358.94 341.26 343.84 6,296,330 -16.86(-4.67%)
Sep 02, 2020 357.39 361.60 356.28 360.70 4,127,100 +3.80(+1.06%)
Sep 01, 2020 357.71 359.44 353.56 356.90 4,409,665 -1.29(-0.36%)
Aug 31, 2020 366.63 366.63 357.69 358.19 3,947,862 -7.93(-2.17%)
Aug 28, 2020 357.48 367.25 356.16 366.12 3,544,700 +10.12(+2.84%)
Aug 27, 2020 351.73 358.00 350.58 356.00 3,811,401 +4.98(+1.42%)
Aug 26, 2020 348.00 352.29 345.50 351.02 3,511,284 +3.36(+0.97%)
Aug 25, 2020 344.71 348.46 343.33 347.66 2,862,853 +4.02(+1.17%)
Aug 24, 2020 339.36 343.83 338.75 343.64 2,753,422 +6.54(+1.94%)
Aug 21, 2020 338.00 338.80 335.97 337.10 2,681,000 -0.22(-0.07%)
Aug 20, 2020 330.19 338.00 330.19 337.32 2,966,205 +4.92(+1.48%)
Aug 19, 2020 330.04 334.46 330.00 332.40 3,420,544 +1.40(+0.42%)
Aug 18, 2020 330.20 331.40 326.35 331.00 3,022,034 +0.77(+0.23%)
Aug 17, 2020 327.00 331.23 326.67 330.23 2,903,903 +3.43(+1.05%)
Aug 14, 2020 325.67 327.64 324.81 326.80 1,444,900 +0.61(+0.19%)
Aug 13, 2020 325.93 329.83 325.62 326.19 2,526,851 -1.44(-0.44%)
Aug 12, 2020 328.66 331.40 326.20 327.63 3,126,212 -0.91(-0.28%)
Aug 11, 2020 325.00 334.55 323.58 328.54 5,272,384 +5.66(+1.75%)
Aug 10, 2020 327.19 329.74 321.86 322.88 3,752,300 -5.14(-1.57%)
Aug 07, 2020 328.00 328.33 323.93 328.02 3,662,600 -2.12(-0.64%)
Aug 06, 2020 327.40 331.21 325.90 330.14 4,839,499 +2.14(+0.65%)
Aug 05, 2020 316.37 329.68 315.87 328.00 5,798,762 +13.61(+4.33%)
Aug 04, 2020 312.50 315.69 311.10 314.39 3,409,314 +1.80(+0.58%)
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.