MasterCard (NY: MA )

346.22 -1.31 (-0.38%)
Streaming Delayed Price Updated: 2:46 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 353.13 353.13 353.13 4,245,580 +1.38(+0.39%)
Dec 30, 2020 344.96 354.00 343.50 351.75 4,245,580 +8.79(+2.56%)
Dec 29, 2020 344.07 345.03 341.08 342.96 2,853,164 +2.17(+0.64%)
Dec 28, 2020 334.25 341.90 333.27 340.79 3,485,020 +8.38(+2.52%)
Dec 24, 2020 327.12 332.78 326.82 332.41 1,323,027 +6.70(+2.06%)
Dec 23, 2020 330.56 331.63 325.52 325.71 2,788,325 -2.98(-0.91%)
Dec 22, 2020 330.59 331.64 328.06 328.69 2,429,007 -2.11(-0.64%)
Dec 21, 2020 329.65 332.56 323.75 330.80 3,681,251 -5.90(-1.75%)
Dec 18, 2020 332.92 337.95 330.78 336.70 8,534,833 +3.39(+1.02%)
Dec 17, 2020 330.97 334.72 329.84 333.30 2,754,047 +4.75(+1.45%)
Dec 16, 2020 330.39 330.43 325.73 328.55 3,429,541 -1.53(-0.46%)
Dec 15, 2020 329.60 331.64 324.12 330.09 3,138,120 +2.47(+0.75%)
Dec 14, 2020 325.49 335.13 324.09 327.61 3,590,760 +3.69(+1.14%)
Dec 11, 2020 323.60 328.02 322.05 323.92 4,223,194 -4.06(-1.24%)
Dec 10, 2020 331.08 331.96 327.65 327.98 3,543,367 -5.27(-1.58%)
Dec 09, 2020 336.77 338.06 331.12 333.25 2,993,434 -3.90(-1.16%)
Dec 08, 2020 334.67 339.17 333.11 337.15 2,247,629 -0.17(-0.05%)
Dec 07, 2020 339.69 344.27 336.42 337.32 2,414,895 -3.35(-0.98%)
Dec 04, 2020 333.32 340.68 332.21 340.67 4,370,265 +9.11(+2.75%)
Dec 03, 2020 334.94 338.67 330.55 331.56 3,112,826 -5.03(-1.49%)
Dec 02, 2020 333.18 336.61 330.43 336.59 3,004,145 +1.32(+0.40%)
Dec 01, 2020 336.04 338.97 334.01 335.26 4,255,892 +2.35(+0.70%)
Nov 30, 2020 334.06 334.44 326.65 332.92 4,321,047 -2.53(-0.75%)
Nov 27, 2020 339.17 339.22 334.00 335.45 1,417,334 -2.23(-0.66%)
Nov 25, 2020 340.04 340.04 335.72 337.68 2,562,461 -1.06(-0.31%)
Nov 24, 2020 333.31 340.44 330.54 338.73 3,567,827 +10.24(+3.12%)
Nov 23, 2020 322.73 329.64 320.91 328.50 3,253,764 +8.94(+2.80%)
Nov 20, 2020 331.20 331.58 319.55 319.55 4,189,535 -10.76(-3.26%)
Nov 19, 2020 331.91 335.54 327.88 330.31 2,747,472 -2.04(-0.61%)
Nov 18, 2020 332.94 337.31 331.28 332.35 3,237,365 -0.55(-0.17%)
Nov 17, 2020 329.61 334.16 327.19 332.91 3,449,528 +1.04(+0.31%)
Nov 16, 2020 338.15 338.99 329.61 331.87 3,348,368 +0.42(+0.13%)
Nov 13, 2020 326.77 332.52 323.85 331.45 2,419,737 +6.67(+2.05%)
Nov 12, 2020 325.55 329.53 322.82 324.79 3,242,353 -4.06(-1.23%)
Nov 11, 2020 333.81 334.09 327.54 328.84 3,001,440 -2.36(-0.71%)
Nov 10, 2020 336.36 342.17 329.88 331.20 5,384,830 -9.68(-2.84%)
Nov 09, 2020 342.79 353.19 337.26 340.88 11,050,804 +30.59(+9.86%)
Nov 06, 2020 312.61 313.11 306.78 310.29 3,010,647 -2.86(-0.91%)
Nov 05, 2020 311.77 315.94 310.23 313.15 3,832,488 +9.23(+3.04%)
Nov 04, 2020 301.83 309.38 299.01 303.92 4,839,574 +11.68(+4.00%)
Nov 03, 2020 291.31 297.13 288.66 292.24 4,140,485 +5.36(+1.87%)
Nov 02, 2020 291.10 291.69 285.04 286.87 5,149,885 +1.32(+0.46%)
Oct 30, 2020 286.75 288.73 278.20 285.56 6,967,902 -4.49(-1.55%)
Oct 29, 2020 290.07 292.15 284.48 290.05 9,684,625 +1.78(+0.62%)
Oct 28, 2020 298.47 298.77 285.52 288.27 11,638,406 -25.45(-8.11%)
Oct 27, 2020 315.50 316.14 309.02 313.72 4,360,606 -0.94(-0.30%)
Oct 26, 2020 322.93 323.75 310.88 314.66 5,228,591 -11.43(-3.50%)
Oct 23, 2020 332.11 332.11 324.80 326.09 2,977,190 -3.95(-1.20%)
Oct 22, 2020 329.81 331.79 325.73 330.04 2,280,505 +0.18(+0.05%)
Oct 21, 2020 328.94 332.73 327.76 329.86 2,751,696 +1.68(+0.51%)
Oct 20, 2020 329.48 333.20 328.14 328.18 2,708,590 +0.05(+0.01%)
Oct 19, 2020 336.49 337.66 326.90 328.13 2,968,048 -7.65(-2.28%)
Oct 16, 2020 336.37 341.30 335.61 335.78 3,362,201 +0.82(+0.25%)
Oct 15, 2020 334.69 335.98 329.27 334.95 3,767,598 -4.09(-1.21%)
Oct 14, 2020 342.07 343.48 337.55 339.04 2,258,741 -3.11(-0.91%)
Oct 13, 2020 347.68 347.75 341.34 342.15 2,550,586 -6.13(-1.76%)
Oct 12, 2020 351.21 351.21 347.07 348.28 2,974,893 -0.35(-0.10%)
Oct 09, 2020 344.27 349.59 343.30 348.63 3,150,338 +7.16(+2.10%)
Oct 08, 2020 341.33 343.98 340.56 341.46 2,013,123 +1.63(+0.48%)
Oct 07, 2020 337.74 340.57 336.31 339.83 3,104,958 +6.39(+1.92%)
Oct 06, 2020 338.01 342.26 332.24 333.44 2,583,218 -5.75(-1.70%)
Oct 05, 2020 337.64 339.19 334.96 339.19 2,106,449 +4.37(+1.30%)
Oct 02, 2020 334.27 338.56 332.04 334.82 2,210,952 -4.49(-1.32%)
Oct 01, 2020 338.19 342.60 336.25 339.31 2,533,297 +5.14(+1.54%)
Sep 30, 2020 332.72 339.58 332.44 334.17 3,324,640 +1.92(+0.58%)
Sep 29, 2020 334.39 336.69 331.85 332.25 2,711,830 -2.13(-0.64%)
Sep 28, 2020 332.63 336.54 331.84 334.39 3,159,756 +6.53(+1.99%)
Sep 25, 2020 321.80 329.54 318.29 327.86 3,114,439 +3.53(+1.09%)
Sep 24, 2020 319.38 326.87 317.38 324.33 3,749,709 +3.64(+1.13%)
Sep 23, 2020 330.88 331.20 319.64 320.69 2,927,950 -10.65(-3.22%)
Sep 22, 2020 325.61 332.06 321.26 331.34 3,415,535 +7.37(+2.28%)
Sep 21, 2020 325.57 327.75 317.01 323.97 4,518,040 -7.32(-2.21%)
Sep 18, 2020 334.21 337.10 329.43 331.29 4,053,952 -4.12(-1.23%)
Sep 17, 2020 333.15 339.65 332.03 335.42 3,757,569 -2.39(-0.71%)
Sep 16, 2020 337.24 341.95 335.77 337.81 3,085,523 +2.68(+0.80%)
Sep 15, 2020 338.69 339.86 334.53 335.13 2,424,497 +0.53(+0.16%)
Sep 14, 2020 331.01 335.98 330.07 334.60 3,457,194 +8.35(+2.56%)
Sep 11, 2020 330.75 330.75 323.44 326.25 2,955,560 -2.70(-0.82%)
Sep 10, 2020 338.45 341.05 327.22 328.94 2,879,835 -6.68(-1.99%)
Sep 09, 2020 333.40 338.71 328.44 335.62 3,384,721 +9.64(+2.96%)
Sep 08, 2020 324.87 331.74 323.03 325.98 4,478,403 -5.07(-1.53%)
Sep 04, 2020 338.94 342.89 322.69 331.05 6,650,061 -8.73(-2.57%)
Sep 03, 2020 354.23 354.69 337.22 339.77 6,371,698 -16.66(-4.67%)
Sep 02, 2020 353.16 357.32 352.07 356.43 4,176,502 +3.75(+1.06%)
Sep 01, 2020 353.48 355.19 349.38 352.68 4,462,449 -1.27(-0.36%)
Aug 31, 2020 362.29 362.29 353.46 353.95 3,995,118 -7.84(-2.17%)
Aug 28, 2020 353.25 362.91 351.95 361.79 3,587,130 +10.00(+2.84%)
Aug 27, 2020 347.57 353.76 346.43 351.79 3,857,024 +4.92(+1.42%)
Aug 26, 2020 343.88 348.12 341.41 346.87 3,553,314 +3.32(+0.97%)
Aug 25, 2020 340.63 344.34 339.27 343.55 2,897,122 +3.97(+1.17%)
Aug 24, 2020 335.35 339.76 334.74 339.57 2,786,381 +6.46(+1.94%)
Aug 21, 2020 334.00 334.79 332.00 333.11 2,713,092 -0.22(-0.07%)
Aug 20, 2020 326.28 334.00 326.28 333.33 3,001,711 +4.86(+1.48%)
Aug 19, 2020 326.14 330.50 326.10 328.47 3,461,488 +1.38(+0.42%)
Aug 18, 2020 326.29 327.48 322.49 327.08 3,058,208 +0.76(+0.23%)
Aug 17, 2020 323.13 327.31 322.81 326.32 2,938,663 +3.39(+1.05%)
Aug 14, 2020 321.82 323.76 320.97 322.93 1,462,195 +0.60(+0.19%)
Aug 13, 2020 322.07 325.93 321.77 322.33 2,557,098 -1.42(-0.44%)
Aug 12, 2020 324.77 327.48 322.34 323.75 3,163,633 -0.90(-0.28%)
Aug 11, 2020 321.16 330.59 319.75 324.65 5,335,495 +5.59(+1.75%)
Aug 10, 2020 323.32 325.84 318.05 319.06 3,797,215 -5.08(-1.57%)
Aug 07, 2020 324.12 324.45 320.10 324.14 3,706,442 -2.10(-0.64%)
Aug 06, 2020 323.53 327.29 322.05 326.24 4,897,428 +2.12(+0.65%)
Aug 05, 2020 312.63 325.78 312.13 324.12 5,868,174 +13.45(+4.33%)
Aug 04, 2020 308.80 311.96 307.42 310.67 3,450,124 +1.78(+0.58%)
Aug 03, 2020 307.32 309.79 305.64 308.89 3,955,142 +4.01(+1.32%)
Jul 31, 2020 306.33 306.42 302.00 304.88 4,740,574 -0.46(-0.15%)
Jul 30, 2020 300.40 309.12 299.45 305.35 3,986,495 -0.30(-0.10%)
Jul 29, 2020 300.90 307.97 300.52 305.64 3,583,593 +2.93(+0.97%)
Jul 28, 2020 304.85 306.53 302.41 302.71 2,141,374 -2.50(-0.82%)
Jul 27, 2020 303.43 306.33 302.40 305.21 2,338,716 +1.92(+0.63%)
Jul 24, 2020 302.86 307.06 300.94 303.29 2,530,532 -2.94(-0.96%)
Jul 23, 2020 309.84 313.49 305.07 306.23 3,155,602 -3.43(-1.11%)
Jul 22, 2020 304.49 309.86 304.49 309.66 3,340,905 +5.70(+1.88%)
Jul 21, 2020 309.30 310.33 302.68 303.96 3,605,488 -4.31(-1.40%)
Jul 20, 2020 298.35 311.26 298.35 308.27 5,342,326 +7.81(+2.60%)
Jul 17, 2020 298.16 301.63 295.87 300.46 3,208,148 +4.65(+1.57%)
Jul 16, 2020 299.39 299.94 295.37 295.81 3,351,045 -6.29(-2.08%)
Jul 15, 2020 299.42 303.14 297.82 302.10 5,319,744 +6.69(+2.26%)
Jul 14, 2020 288.55 295.56 285.24 295.41 4,851,993 +8.67(+3.02%)
Jul 13, 2020 294.34 295.09 286.59 286.75 4,910,953 -5.44(-1.86%)
Jul 10, 2020 290.52 293.45 288.05 292.18 3,067,180 +1.08(+0.37%)
Jul 09, 2020 296.08 297.16 287.12 291.11 5,103,470 -5.50(-1.85%)
Jul 08, 2020 297.35 297.97 293.88 296.60 4,164,353 +0.63(+0.21%)
Jul 07, 2020 299.20 303.74 295.46 295.97 3,681,627 -5.59(-1.85%)
Jul 06, 2020 302.62 303.28 299.18 301.55 3,053,183 +3.11(+1.04%)
Jul 02, 2020 300.33 302.86 297.35 298.44 3,333,929 +1.23(+0.41%)
Jul 01, 2020 292.07 299.28 291.24 297.21 3,851,821 +5.40(+1.85%)
Jun 30, 2020 289.24 292.70 287.18 291.81 4,340,134 +2.73(+0.95%)
Jun 29, 2020 287.51 289.30 281.40 289.08 3,690,521 +3.54(+1.24%)
Jun 26, 2020 292.98 294.19 285.37 285.54 4,987,974 -8.56(-2.91%)
Jun 25, 2020 290.29 294.47 286.85 294.09 3,337,258 +3.95(+1.36%)
Jun 24, 2020 300.99 301.50 289.21 290.14 5,152,319 -12.70(-4.19%)
Jun 23, 2020 302.99 306.35 300.42 302.85 3,851,675 +2.41(+0.80%)
Jun 22, 2020 295.66 300.94 293.82 300.44 3,534,244 +7.84(+2.68%)
Jun 19, 2020 305.43 305.43 292.60 292.60 4,593,792 -8.24(-2.74%)
Jun 18, 2020 297.86 301.09 296.55 300.84 2,812,329 +1.07(+0.36%)
Jun 17, 2020 300.99 303.44 299.10 299.77 2,599,487 -0.71(-0.24%)
Jun 16, 2020 301.89 305.03 296.17 300.48 4,070,136 +7.21(+2.46%)
Jun 15, 2020 286.19 294.99 284.95 293.26 6,012,650 -0.61(-0.21%)
Jun 12, 2020 294.86 296.05 287.07 293.88 4,572,310 +6.45(+2.25%)
Jun 11, 2020 301.00 302.46 287.23 287.42 6,587,320 -21.61(-6.99%)
Jun 10, 2020 308.28 311.90 306.21 309.03 4,140,707 +1.64(+0.53%)
Jun 09, 2020 305.71 309.35 304.15 307.39 3,358,390 +1.07(+0.35%)
Jun 08, 2020 306.97 309.46 303.01 306.33 3,773,296 -1.45(-0.47%)
Jun 05, 2020 302.78 308.08 301.63 307.78 5,125,482 +10.37(+3.49%)
Jun 04, 2020 301.43 302.58 295.40 297.41 4,202,480 -5.62(-1.86%)
Jun 03, 2020 301.46 304.06 298.24 303.03 3,474,257 +3.43(+1.15%)
Jun 02, 2020 300.98 302.09 297.72 299.60 4,186,076 +2.16(+0.73%)
Jun 01, 2020 296.85 299.08 293.98 297.44 2,880,827 +0.50(+0.17%)
May 29, 2020 298.03 300.43 294.94 296.93 4,998,513 -1.39(-0.47%)
May 28, 2020 297.02 305.93 294.91 298.33 4,582,054 +2.50(+0.84%)
May 27, 2020 300.00 300.72 288.28 295.83 5,216,620 -3.51(-1.17%)
May 26, 2020 300.62 300.99 297.97 299.34 5,316,366 +8.31(+2.86%)
May 22, 2020 291.18 292.90 289.16 291.03 2,935,491 +0.64(+0.22%)
May 21, 2020 295.43 295.99 288.90 290.39 3,994,997 -4.48(-1.52%)
May 20, 2020 291.86 297.19 291.51 294.87 4,651,227 +7.96(+2.78%)
May 19, 2020 285.37 293.90 283.71 286.91 5,280,934 +0.82(+0.29%)
May 18, 2020 281.71 288.25 281.25 286.09 6,120,812 +10.82(+3.93%)
May 15, 2020 272.41 275.47 269.70 275.27 3,864,099 +1.61(+0.59%)
May 14, 2020 266.65 273.91 260.49 273.66 6,375,425 +8.04(+3.03%)
May 13, 2020 268.72 272.44 260.72 265.62 4,864,837 -2.91(-1.08%)
May 12, 2020 276.76 278.62 268.53 268.53 4,080,091 -9.00(-3.24%)
May 11, 2020 275.83 279.09 273.98 277.53 4,110,805 -1.19(-0.43%)
May 08, 2020 279.67 279.69 275.83 278.73 3,260,666 +3.92(+1.43%)
May 07, 2020 274.16 278.74 273.60 274.81 4,429,873 +5.95(+2.21%)
May 06, 2020 273.32 273.32 267.98 268.86 3,304,321 -1.52(-0.56%)
May 05, 2020 273.20 274.20 269.71 270.38 3,978,127 +4.66(+1.75%)
May 04, 2020 262.01 266.52 259.55 265.72 3,797,332 +0.51(+0.19%)
May 01, 2020 265.17 270.39 263.70 265.21 5,135,210 -6.15(-2.27%)
Apr 30, 2020 274.77 277.93 269.82 271.36 5,973,639 -8.60(-3.07%)
Apr 29, 2020 274.79 281.25 272.63 279.96 8,616,838 +18.84(+7.21%)
Apr 28, 2020 266.85 269.07 259.50 261.12 4,401,112 -0.51(-0.20%)
Apr 27, 2020 256.80 262.23 256.10 261.63 4,154,269 +6.28(+2.46%)
Apr 24, 2020 255.03 256.41 249.51 255.36 3,875,550 +2.86(+1.13%)
Apr 23, 2020 255.98 258.97 251.91 252.50 4,326,791 -1.04(-0.41%)
Apr 22, 2020 248.15 255.20 247.70 253.53 5,152,246 +11.41(+4.71%)
Apr 21, 2020 243.41 246.11 240.89 242.12 6,042,974 -6.30(-2.53%)
Apr 20, 2020 251.16 253.26 246.39 248.42 6,120,655 -8.13(-3.17%)
Apr 17, 2020 254.85 257.27 248.20 256.55 10,550,705 +13.04(+5.35%)
Apr 16, 2020 254.99 254.99 241.49 243.52 11,592,457 -10.24(-4.04%)
Apr 15, 2020 257.08 259.49 252.26 253.76 10,374,993 -13.40(-5.02%)
Apr 14, 2020 266.33 272.02 265.66 267.16 6,437,912 +7.28(+2.80%)
Apr 13, 2020 264.67 265.17 252.39 259.88 7,207,417 -5.98(-2.25%)
Apr 09, 2020 271.51 272.37 264.20 265.86 6,751,661 -1.53(-0.57%)
Apr 08, 2020 259.06 268.31 255.51 267.39 5,764,612 +12.11(+4.74%)
Apr 07, 2020 277.48 278.72 254.69 255.28 8,753,144 -6.76(-2.58%)
Apr 06, 2020 248.30 263.19 246.34 262.04 8,761,857 +28.49(+12.20%)
Apr 03, 2020 233.50 236.36 226.93 233.55 4,224,879 -1.82(-0.77%)
Apr 02, 2020 225.04 235.86 224.01 235.38 6,541,973 +10.12(+4.49%)
Apr 01, 2020 227.55 233.62 223.77 225.26 6,740,278 -12.76(-5.36%)
Mar 31, 2020 248.76 249.70 237.54 238.02 10,531,408 -11.52(-4.62%)
Mar 30, 2020 242.24 250.52 241.06 249.53 5,850,891 +5.52(+2.26%)
Mar 27, 2020 246.57 252.31 241.11 244.02 7,935,616 -15.30(-5.90%)
Mar 26, 2020 253.34 261.91 248.91 259.32 10,107,462 +6.60(+2.61%)
Mar 25, 2020 244.26 262.39 236.83 252.72 12,830,400 +19.12(+8.19%)
Mar 24, 2020 212.75 234.94 211.85 233.59 11,825,171 +33.27(+16.61%)
Mar 23, 2020 200.30 212.52 197.06 200.32 11,758,338 -8.00(-3.84%)
Mar 20, 2020 232.56 232.56 206.92 208.32 10,675,105 -15.50(-6.93%)
Mar 19, 2020 220.72 235.00 208.45 223.82 9,260,666 -0.77(-0.34%)
Mar 18, 2020 219.08 225.74 210.09 224.59 11,518,800 -9.80(-4.18%)
Mar 17, 2020 236.95 246.82 228.56 234.39 12,849,336 +2.20(+0.95%)
Mar 16, 2020 231.05 253.95 225.90 232.19 12,289,467 -33.86(-12.73%)
Mar 13, 2020 254.98 266.07 241.90 266.05 10,082,715 +28.09(+11.81%)
Mar 12, 2020 240.94 258.63 237.40 237.96 15,244,812 -27.85(-10.48%)
Mar 11, 2020 268.95 270.02 259.45 265.80 8,495,289 -10.65(-3.85%)
Mar 10, 2020 272.37 276.75 259.00 276.45 8,250,476 +15.55(+5.96%)
Mar 09, 2020 261.11 275.14 257.35 260.91 8,623,044 -21.89(-7.74%)
Mar 06, 2020 278.54 284.61 274.53 282.80 7,166,635 -3.66(-1.28%)
Mar 05, 2020 291.37 294.33 284.01 286.46 6,716,490 -11.46(-3.85%)
Mar 04, 2020 294.72 298.36 288.45 297.92 6,555,104 +10.21(+3.55%)
Mar 03, 2020 309.98 309.98 286.56 287.72 8,165,720 -14.52(-4.81%)
Mar 02, 2020 294.50 302.46 285.19 302.24 9,828,198 +16.25(+5.68%)
Feb 28, 2020 270.86 286.13 269.54 285.99 13,046,900 +4.37(+1.55%)
Feb 27, 2020 280.85 293.09 276.81 281.63 14,013,885 -12.04(-4.10%)
Feb 26, 2020 297.57 303.37 293.52 293.67 9,543,343 -4.78(-1.60%)
Feb 25, 2020 316.63 318.49 296.35 298.45 12,900,022 -21.46(-6.71%)
Feb 24, 2020 312.85 324.51 309.24 319.91 7,866,684 -14.81(-4.42%)
Feb 21, 2020 337.52 338.85 330.69 334.72 5,072,514 -4.68(-1.38%)
Feb 20, 2020 340.67 342.16 333.21 339.40 4,374,818 -0.11(-0.03%)
Feb 19, 2020 338.94 342.15 337.60 339.50 3,085,570 +3.27(+0.97%)
Feb 18, 2020 336.61 338.07 335.40 336.23 3,650,895 +0.29(+0.09%)
Feb 14, 2020 332.51 336.04 332.09 335.95 2,756,640 +5.03(+1.52%)
Feb 13, 2020 327.44 332.87 327.26 330.91 3,045,689 +1.66(+0.50%)
Feb 12, 2020 325.97 329.54 324.39 329.26 2,483,787 +3.19(+0.98%)
Feb 11, 2020 330.09 330.60 324.82 326.06 3,500,691 +0.63(+0.19%)
Feb 10, 2020 320.84 325.44 320.74 325.44 3,903,986 +3.23(+1.00%)
Feb 07, 2020 323.19 325.01 321.08 322.20 2,622,573 -2.27(-0.70%)
Feb 06, 2020 324.49 326.37 322.87 324.47 3,472,855 +0.96(+0.30%)
Feb 05, 2020 330.09 330.09 319.41 323.50 3,924,876 -0.79(-0.24%)
Feb 04, 2020 323.43 326.87 321.50 324.29 4,219,533 +4.53(+1.42%)
Feb 03, 2020 314.12 320.70 313.76 319.76 4,303,372 +8.45(+2.72%)
Jan 31, 2020 318.40 319.70 309.89 311.31 5,669,878 -8.39(-2.63%)
Jan 30, 2020 314.32 319.94 313.35 319.70 3,563,731 +3.71(+1.18%)
Jan 29, 2020 318.26 319.68 312.12 315.99 4,454,785 +0.41(+0.13%)
Jan 28, 2020 311.17 316.80 310.83 315.57 3,532,739 +4.43(+1.43%)
Jan 27, 2020 310.48 314.68 307.92 311.14 4,429,779 -7.78(-2.44%)
Jan 24, 2020 321.78 322.29 316.94 318.92 3,688,714 -1.29(-0.40%)
Jan 23, 2020 320.23 320.48 317.59 320.21 4,250,689 +0.66(+0.21%)
Jan 22, 2020 320.18 322.00 319.37 319.55 3,569,157 +1.79(+0.56%)
Jan 21, 2020 317.68 320.88 316.77 317.76 6,086,981 -1.15(-0.36%)
Jan 17, 2020 316.71 319.28 314.55 318.91 4,892,777 +3.31(+1.05%)
Jan 16, 2020 312.84 315.63 310.37 315.60 3,371,950 +5.96(+1.93%)
Jan 15, 2020 307.61 311.10 306.48 309.64 4,731,474 +3.56(+1.16%)
Jan 14, 2020 311.54 311.78 305.31 306.08 5,025,065 -4.50(-1.45%)
Jan 13, 2020 308.66 311.01 308.31 310.59 3,284,558 +3.98(+1.30%)
Jan 10, 2020 307.01 307.37 304.21 306.61 2,992,399 +2.04(+0.67%)
Jan 09, 2020 303.76 306.38 303.50 304.56 3,341,618 +3.94(+1.31%)
Jan 08, 2020 296.37 302.45 296.10 300.62 3,272,381 +5.21(+1.76%)
Jan 07, 2020 296.92 298.53 295.09 295.41 3,240,139 -1.00(-0.34%)
Jan 06, 2020 292.61 296.51 291.29 296.42 3,360,722 +0.79(+0.27%)
Jan 03, 2020 294.67 297.59 293.83 295.63 2,542,435 -2.91(-0.98%)
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.