Skip to main content

MasterCard (NY: MA )

481.57 +3.62 (+0.76%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 358.96 361.46 358.21 361.22 3,397,242 +4.12(+1.16%)
Mar 30, 2023 358.78 360.41 356.08 357.10 2,495,649 -0.27(-0.07%)
Mar 29, 2023 355.23 357.86 353.68 357.37 2,340,898 +5.17(+1.47%)
Mar 28, 2023 353.42 353.76 350.68 352.20 1,706,170 -0.29(-0.08%)
Mar 27, 2023 353.43 355.74 352.15 352.49 2,435,138 +2.97(+0.85%)
Mar 24, 2023 348.34 350.30 344.23 349.51 2,989,582 -2.72(-0.77%)
Mar 23, 2023 350.29 357.69 349.72 352.24 2,613,503 +3.32(+0.95%)
Mar 22, 2023 352.48 357.83 348.92 348.92 2,611,990 -3.52(-1.00%)
Mar 21, 2023 352.24 354.06 348.72 352.44 3,789,357 +5.22(+1.50%)
Mar 20, 2023 345.91 351.71 345.25 347.22 3,887,653 -0.34(-0.10%)
Mar 17, 2023 348.14 349.82 344.77 347.56 8,477,945 +1.65(+0.48%)
Mar 16, 2023 344.53 346.59 338.23 345.91 3,790,902 -0.08(-0.02%)
Mar 15, 2023 343.97 346.30 341.57 345.99 3,101,400 -4.71(-1.34%)
Mar 14, 2023 348.89 353.97 346.46 350.70 3,433,979 +8.06(+2.35%)
Mar 13, 2023 341.56 347.75 338.16 342.64 3,328,346 -2.38(-0.69%)
Mar 10, 2023 350.29 350.93 343.15 345.02 3,195,738 -7.29(-2.07%)
Mar 09, 2023 357.09 361.82 351.78 352.31 2,429,292 -4.56(-1.28%)
Mar 08, 2023 356.45 359.52 355.13 356.87 1,668,782 -0.90(-0.25%)
Mar 07, 2023 364.96 366.93 357.39 357.77 1,670,592 -6.95(-1.91%)
Mar 06, 2023 359.64 366.31 359.09 364.72 2,806,270 +5.40(+1.50%)
Mar 03, 2023 355.96 359.51 354.94 359.32 2,188,333 +5.89(+1.67%)
Mar 02, 2023 351.50 354.47 349.57 353.43 2,566,823 +2.06(+0.59%)
Mar 01, 2023 351.87 353.17 347.29 351.37 1,979,996 -1.78(-0.50%)
Feb 28, 2023 352.68 355.64 351.11 353.15 2,749,456 -0.19(-0.05%)
Feb 27, 2023 353.50 355.88 352.69 353.34 2,214,174 +2.35(+0.67%)
Feb 24, 2023 348.71 351.87 347.49 351.00 2,028,355 -2.39(-0.68%)
Feb 23, 2023 355.59 355.59 349.54 353.39 1,987,423 +0.56(+0.16%)
Feb 22, 2023 353.22 355.59 351.08 352.83 2,122,081 -0.98(-0.28%)
Feb 21, 2023 354.61 359.59 353.05 353.82 2,746,458 -5.14(-1.43%)
Feb 17, 2023 361.87 364.49 357.63 358.96 2,735,593 -6.38(-1.75%)
Feb 16, 2023 362.70 370.83 362.70 365.34 2,809,343 -2.08(-0.57%)
Feb 15, 2023 364.08 367.57 362.81 367.42 2,216,649 -0.32(-0.09%)
Feb 14, 2023 367.36 371.16 365.52 367.73 1,852,536 -0.86(-0.23%)
Feb 13, 2023 366.34 368.91 364.86 368.60 2,300,223 +3.98(+1.09%)
Feb 10, 2023 367.42 368.02 360.74 364.62 2,284,465 -3.57(-0.97%)
Feb 09, 2023 371.05 372.32 367.03 368.19 2,301,138 +0.07(+0.02%)
Feb 08, 2023 370.92 373.53 367.91 368.12 2,206,877 -4.68(-1.26%)
Feb 07, 2023 369.27 374.80 366.62 372.80 2,323,040 +2.08(+0.56%)
Feb 06, 2023 367.77 372.08 366.83 370.73 2,080,781 -0.94(-0.25%)
Feb 03, 2023 368.57 375.94 368.26 371.66 2,882,016 -1.02(-0.27%)
Feb 02, 2023 377.24 378.18 370.56 372.68 2,778,035 +0.86(+0.23%)
Feb 01, 2023 366.35 374.51 364.79 371.83 2,969,415 +3.46(+0.94%)
Jan 31, 2023 367.76 370.24 364.81 368.37 3,156,067 -0.52(-0.14%)
Jan 30, 2023 367.24 371.49 367.18 368.89 2,704,868 -2.89(-0.78%)
Jan 27, 2023 373.93 378.23 371.13 371.78 3,426,455 -3.19(-0.85%)
Jan 26, 2023 381.10 381.80 370.75 374.97 3,740,454 -5.12(-1.35%)
Jan 25, 2023 372.84 380.26 372.84 380.09 3,522,250 +2.37(+0.63%)
Jan 24, 2023 346.90 421.44 330.38 377.72 2,825,608 +1.43(+0.38%)
Jan 23, 2023 374.47 379.08 374.10 376.29 2,759,836 +2.28(+0.61%)
Jan 20, 2023 368.00 374.35 367.18 374.02 3,888,687 +8.29(+2.27%)
Jan 19, 2023 362.41 368.57 361.41 365.73 3,129,193 -0.97(-0.27%)
Jan 18, 2023 372.26 373.55 366.28 366.70 2,762,872 -6.04(-1.62%)
Jan 17, 2023 372.74 376.05 371.72 372.74 2,831,528 -0.52(-0.14%)
Jan 13, 2023 372.80 375.60 372.06 373.26 4,286,859 -4.26(-1.13%)
Jan 12, 2023 375.59 378.83 374.65 377.52 3,311,085 +1.94(+0.52%)
Jan 11, 2023 370.38 375.65 369.03 375.59 3,395,295 +6.81(+1.85%)
Jan 10, 2023 366.59 369.44 365.00 368.78 3,505,976 +0.04(+0.01%)
Jan 09, 2023 369.39 372.74 367.34 368.74 3,937,176 +3.28(+0.90%)
Jan 06, 2023 355.16 366.50 353.18 365.46 4,459,734 +16.37(+4.69%)
Jan 05, 2023 353.40 354.83 348.59 349.09 2,628,576 -3.35(-0.95%)
Jan 04, 2023 348.71 354.26 347.02 352.44 2,681,420 +8.29(+2.41%)
Jan 03, 2023 347.29 351.95 341.32 344.15 2,956,368 -0.92(-0.27%)
Dec 30, 2022 342.70 345.25 341.00 345.08 1,630,155 -0.48(-0.14%)
Dec 29, 2022 341.75 347.05 340.92 345.55 1,471,123 +6.21(+1.83%)
Dec 28, 2022 343.91 346.84 339.17 339.34 1,868,188 -4.18(-1.22%)
Dec 27, 2022 341.48 344.26 339.20 343.52 1,650,251 +2.54(+0.74%)
Dec 23, 2022 336.43 341.91 335.11 340.98 1,929,456 +2.06(+0.61%)
Dec 22, 2022 341.56 342.96 333.86 338.92 2,293,547 -4.14(-1.21%)
Dec 21, 2022 341.02 344.95 339.76 343.05 2,101,414 +2.72(+0.80%)
Dec 20, 2022 338.77 341.74 338.02 340.33 1,909,509 +1.68(+0.50%)
Dec 19, 2022 342.73 343.21 336.95 338.66 2,476,139 -4.55(-1.32%)
Dec 16, 2022 342.14 345.58 340.76 343.20 5,992,857 -0.41(-0.12%)
Dec 15, 2022 348.74 351.10 339.95 343.61 2,796,253 -11.17(-3.15%)
Dec 14, 2022 354.28 359.34 351.07 354.78 2,607,050 +0.36(+0.10%)
Dec 13, 2022 366.42 366.44 353.02 354.43 3,095,838 -1.01(-0.29%)
Dec 12, 2022 347.64 355.70 346.74 355.44 2,445,798 +9.27(+2.68%)
Dec 09, 2022 345.74 350.08 344.71 346.17 2,318,862 -2.32(-0.67%)
Dec 08, 2022 347.33 349.48 344.57 348.49 2,013,998 +3.72(+1.08%)
Dec 07, 2022 344.23 345.20 338.87 344.77 2,473,194 -0.11(-0.03%)
Dec 06, 2022 351.12 352.29 341.72 344.88 2,371,173 -8.50(-2.40%)
Dec 05, 2022 353.28 356.16 351.75 353.37 2,219,434 -3.94(-1.10%)
Dec 02, 2022 354.72 359.52 353.34 357.31 2,031,080 -0.74(-0.21%)
Dec 01, 2022 355.26 358.82 351.35 358.05 3,405,291 +4.37(+1.23%)
Nov 30, 2022 340.24 353.68 338.88 353.68 4,283,958 +13.17(+3.87%)
Nov 29, 2022 341.03 342.09 338.15 340.51 1,737,455 -1.45(-0.42%)
Nov 28, 2022 344.04 347.56 340.61 341.96 2,243,303 -6.65(-1.91%)
Nov 25, 2022 346.30 348.72 345.42 348.61 951,669 +2.63(+0.76%)
Nov 23, 2022 342.00 348.12 341.52 345.98 1,952,261 +3.65(+1.07%)
Nov 22, 2022 337.24 342.69 334.99 342.33 2,530,044 +6.66(+1.98%)
Nov 21, 2022 340.38 341.62 335.04 335.67 2,007,369 -5.40(-1.58%)
Nov 18, 2022 343.02 345.97 338.73 341.07 2,763,880 +2.40(+0.71%)
Nov 17, 2022 336.41 339.31 334.43 338.67 2,019,940 -1.48(-0.43%)
Nov 16, 2022 340.54 342.50 337.50 340.14 2,599,380 -0.74(-0.22%)
Nov 15, 2022 343.95 348.54 336.90 340.89 3,005,987 +4.11(+1.22%)
Nov 14, 2022 334.17 341.88 333.46 336.78 2,366,927 +0.08(+0.02%)
Nov 11, 2022 336.41 340.02 333.79 336.70 3,763,477 +2.00(+0.60%)
Nov 10, 2022 328.65 334.83 326.65 334.70 3,279,403 +21.46(+6.85%)
Nov 09, 2022 319.82 321.22 312.75 313.23 3,023,180 -10.03(-3.10%)
Nov 08, 2022 323.74 326.89 319.80 323.26 2,405,572 +0.62(+0.19%)
Nov 07, 2022 319.99 323.31 315.29 322.65 2,763,168 +6.71(+2.12%)
Nov 04, 2022 311.45 320.66 310.85 315.94 3,440,280 +9.13(+2.98%)
Nov 03, 2022 312.72 314.35 306.25 306.81 2,882,954 -10.57(-3.33%)
Nov 02, 2022 328.89 317.19 317.38 3,098,637 -13.27(-4.01%)
Nov 01, 2022 329.69 331.10 324.60 330.65 3,688,546 +4.97(+1.53%)
Oct 31, 2022 326.37 326.93 321.31 325.68 3,182,209 -1.28(-0.39%)
Oct 28, 2022 316.87 329.27 315.39 326.96 3,672,445 +10.02(+3.16%)
Oct 27, 2022 313.77 320.62 311.66 316.93 4,761,949 -0.14(-0.04%)
Oct 26, 2022 309.91 321.98 309.91 317.07 5,391,473 +8.04(+2.60%)
Oct 25, 2022 303.58 309.72 303.53 309.03 3,034,437 +5.76(+1.90%)
Oct 24, 2022 302.20 304.60 298.21 303.27 3,208,535 +3.21(+1.07%)
Oct 21, 2022 292.26 300.40 291.26 300.06 3,627,313 +6.04(+2.06%)
Oct 20, 2022 295.48 300.42 293.36 294.02 2,482,837 -1.47(-0.50%)
Oct 19, 2022 293.21 297.35 292.54 295.49 1,929,121 -2.60(-0.87%)
Oct 18, 2022 300.86 301.38 294.29 298.09 3,119,603 +5.30(+1.81%)
Oct 17, 2022 293.17 296.45 289.12 292.79 3,443,720 +6.30(+2.20%)
Oct 14, 2022 293.60 296.34 285.64 286.49 3,130,227 -5.23(-1.79%)
Oct 13, 2022 275.17 293.18 274.76 291.72 3,348,581 +10.50(+3.73%)
Oct 12, 2022 284.35 285.30 281.05 281.22 2,666,403 -2.65(-0.93%)
Oct 11, 2022 287.62 288.17 282.25 283.87 3,582,302 -5.69(-1.96%)
Oct 10, 2022 294.77 294.98 287.33 289.55 1,797,185 -3.17(-1.08%)
Oct 07, 2022 294.40 294.92 290.75 292.72 2,227,872 -4.23(-1.42%)
Oct 06, 2022 300.27 302.72 296.58 296.95 2,512,999 -4.45(-1.48%)
Oct 05, 2022 295.23 303.77 294.51 301.39 2,871,765 +2.90(+0.97%)
Oct 04, 2022 293.46 301.17 293.25 298.49 3,985,995 +10.69(+3.71%)
Oct 03, 2022 285.19 290.05 282.29 287.80 5,334,511 +6.08(+2.16%)
Sep 30, 2022 284.21 288.07 281.72 281.72 3,839,662 -2.41(-0.85%)
Sep 29, 2022 285.69 289.38 282.22 284.12 3,471,509 -3.38(-1.18%)
Sep 28, 2022 282.48 290.28 279.09 287.50 5,663,894 +3.67(+1.29%)
Sep 27, 2022 292.74 295.15 282.17 283.84 4,111,300 -3.60(-1.25%)
Sep 26, 2022 287.37 292.62 286.45 287.43 3,669,368 -3.44(-1.18%)
Sep 23, 2022 290.43 291.85 287.56 290.87 3,276,088 -4.74(-1.60%)
Sep 22, 2022 300.15 300.28 293.85 295.61 3,205,843 -6.08(-2.02%)
Sep 21, 2022 311.58 312.07 301.41 301.69 2,388,034 -8.69(-2.80%)
Sep 20, 2022 308.29 311.47 306.58 310.38 2,795,657 -0.75(-0.24%)
Sep 19, 2022 309.07 312.54 307.39 311.13 2,415,108 -1.09(-0.35%)
Sep 16, 2022 309.96 312.72 306.26 312.22 3,684,860 -1.81(-0.58%)
Sep 15, 2022 320.60 322.93 312.26 314.04 2,509,923 -8.81(-2.73%)
Sep 14, 2022 324.02 325.45 320.37 322.84 2,682,689 +0.41(+0.13%)
Sep 13, 2022 326.95 329.72 321.58 322.44 2,338,385 -12.86(-3.84%)
Sep 12, 2022 334.97 336.35 332.84 335.30 2,117,268 +2.55(+0.77%)
Sep 09, 2022 327.49 333.91 327.10 332.75 1,835,662 +5.73(+1.75%)
Sep 08, 2022 321.54 327.24 320.50 327.02 2,133,671 +1.44(+0.44%)
Sep 07, 2022 321.09 326.16 319.08 325.59 2,016,958 +4.50(+1.40%)
Sep 06, 2022 319.52 323.97 317.60 321.09 2,062,464 +1.51(+0.47%)
Sep 02, 2022 326.37 326.63 317.57 319.58 1,954,849 -2.67(-0.83%)
Sep 01, 2022 320.82 322.61 316.26 322.25 2,516,588 +0.87(+0.27%)
Aug 31, 2022 325.26 328.12 321.29 321.38 3,159,092 -3.41(-1.05%)
Aug 30, 2022 327.95 329.90 322.57 324.79 2,643,366 -1.53(-0.47%)
Aug 29, 2022 326.94 329.74 324.75 326.31 2,329,776 -2.59(-0.79%)
Aug 26, 2022 341.87 342.45 328.81 328.90 1,942,974 -12.59(-3.69%)
Aug 25, 2022 336.86 341.94 334.21 341.49 2,249,296 +4.92(+1.46%)
Aug 24, 2022 337.04 339.13 335.23 336.57 2,238,890 -1.17(-0.35%)
Aug 23, 2022 339.53 342.02 336.24 337.75 2,261,424 -4.58(-1.34%)
Aug 22, 2022 346.77 347.76 341.10 342.32 2,333,876 -8.69(-2.48%)
Aug 19, 2022 353.34 353.48 350.30 351.01 1,756,955 -3.05(-0.86%)
Aug 18, 2022 351.05 356.20 350.31 354.06 1,952,834 +2.01(+0.57%)
Aug 17, 2022 350.24 353.67 348.50 352.05 2,462,579 -3.88(-1.09%)
Aug 16, 2022 351.00 356.68 349.84 355.94 2,471,604 -0.69(-0.19%)
Aug 15, 2022 349.08 358.61 347.58 356.63 2,549,070 +5.63(+1.60%)
Aug 12, 2022 351.47 352.17 347.02 351.00 2,537,753 +3.66(+1.05%)
Aug 11, 2022 352.57 352.57 347.12 347.35 2,633,737 -2.77(-0.79%)
Aug 10, 2022 351.07 351.28 347.81 350.12 2,496,070 +6.78(+1.97%)
Aug 09, 2022 347.17 347.88 342.16 343.34 2,490,445 -5.57(-1.60%)
Aug 08, 2022 355.69 355.69 346.66 348.91 2,500,685 -5.30(-1.50%)
Aug 05, 2022 347.17 354.53 347.17 354.21 1,865,891 +1.43(+0.40%)
Aug 04, 2022 351.40 355.30 346.42 352.79 2,361,343 +1.92(+0.55%)
Aug 03, 2022 346.77 353.19 345.32 350.86 2,948,490 +5.07(+1.47%)
Aug 02, 2022 343.88 347.91 340.80 345.79 2,905,227 -1.52(-0.44%)
Aug 01, 2022 344.60 351.57 342.47 347.31 2,310,744 -3.22(-0.92%)
Jul 29, 2022 350.86 353.51 346.73 350.53 3,206,453 +1.33(+0.38%)
Jul 28, 2022 344.79 350.00 337.48 349.20 3,669,281 +9.09(+2.67%)
Jul 27, 2022 339.85 345.70 328.18 340.10 4,623,443 +1.97(+0.58%)
Jul 26, 2022 339.49 341.44 336.17 338.13 2,274,531 -2.90(-0.85%)
Jul 25, 2022 341.27 342.35 336.97 341.03 2,199,848 +0.33(+0.10%)
Jul 22, 2022 345.66 347.85 337.26 340.71 2,273,958 -3.01(-0.88%)
Jul 21, 2022 338.72 344.03 336.92 343.72 2,251,516 +5.60(+1.66%)
Jul 20, 2022 337.24 340.15 333.18 338.12 2,587,136 +0.88(+0.26%)
Jul 19, 2022 328.72 338.85 328.72 337.24 2,714,433 +9.28(+2.83%)
Jul 18, 2022 332.40 334.39 326.75 327.96 2,491,490 -1.54(-0.47%)
Jul 15, 2022 330.55 332.47 326.72 329.50 3,419,035 +7.47(+2.32%)
Jul 14, 2022 313.24 324.56 312.48 322.03 2,769,468 +1.64(+0.51%)
Jul 13, 2022 313.04 321.93 310.91 320.39 2,465,408 +0.51(+0.16%)
Jul 12, 2022 317.25 324.33 317.25 319.88 2,787,674 -1.32(-0.41%)
Jul 11, 2022 316.43 323.21 316.20 321.20 2,093,132 +1.12(+0.35%)
Jul 08, 2022 319.80 321.98 316.40 320.08 1,677,538 -1.00(-0.31%)
Jul 07, 2022 319.38 321.86 316.57 321.08 2,257,762 +4.35(+1.37%)
Jul 06, 2022 315.57 318.90 312.33 316.73 2,243,309 +0.90(+0.28%)
Jul 05, 2022 309.72 316.87 306.13 315.83 2,135,132 +1.01(+0.32%)
Jul 01, 2022 310.73 315.51 307.96 314.82 2,319,491 +2.73(+0.87%)
Jun 30, 2022 311.91 314.87 306.36 312.09 3,448,688 -7.03(-2.20%)
Jun 29, 2022 315.68 322.61 314.99 319.12 3,820,497 +4.25(+1.35%)
Jun 28, 2022 329.13 333.53 314.70 314.87 3,431,105 -10.43(-3.21%)
Jun 27, 2022 328.40 328.40 323.61 325.30 2,841,363 -1.65(-0.51%)
Jun 24, 2022 315.79 327.26 315.79 326.95 4,365,814 +13.59(+4.34%)
Jun 23, 2022 315.47 316.54 310.17 313.36 2,413,237 +0.60(+0.19%)
Jun 22, 2022 310.10 315.61 308.01 312.75 2,700,536 -1.24(-0.39%)
Jun 21, 2022 312.65 316.79 311.50 313.99 3,228,512 +6.64(+2.16%)
Jun 17, 2022 303.70 310.76 300.39 307.35 6,312,542 +1.89(+0.62%)
Jun 16, 2022 312.69 313.05 301.80 305.46 4,577,536 -16.43(-5.10%)
Jun 15, 2022 323.89 327.08 316.00 321.89 2,383,492 +3.22(+1.01%)
Jun 14, 2022 316.66 320.52 316.23 318.68 2,818,674 +2.37(+0.75%)
Jun 13, 2022 318.54 327.35 314.50 316.31 4,877,346 -14.85(-4.48%)
Jun 10, 2022 337.66 340.61 331.00 331.15 3,338,408 -14.10(-4.08%)
Jun 09, 2022 355.89 358.32 345.19 345.25 2,275,364 -13.19(-3.68%)
Jun 08, 2022 361.08 363.18 357.10 358.44 1,728,191 -1.67(-0.46%)
Jun 07, 2022 353.10 360.56 353.10 360.11 2,181,315 +3.84(+1.08%)
Jun 06, 2022 358.11 364.35 354.67 356.27 2,220,007 +2.30(+0.65%)
Jun 03, 2022 355.62 357.07 351.95 353.98 2,099,113 -5.20(-1.45%)
Jun 02, 2022 356.62 361.13 353.92 359.18 2,511,121 +5.95(+1.69%)
Jun 01, 2022 354.35 360.52 351.04 353.22 2,213,760 -0.80(-0.23%)
May 31, 2022 349.30 357.10 347.37 354.02 3,915,614 +0.09(+0.03%)
May 27, 2022 349.59 353.95 348.33 353.94 2,687,808 +7.81(+2.25%)
May 26, 2022 344.26 349.45 342.29 346.13 2,846,909 +5.07(+1.49%)
May 25, 2022 336.92 344.00 335.57 341.06 3,065,830 +4.03(+1.19%)
May 24, 2022 340.19 340.30 332.37 337.03 2,588,778 -7.66(-2.22%)
May 23, 2022 335.39 347.53 335.32 344.69 3,456,214 +12.12(+3.64%)
May 20, 2022 332.09 335.96 324.17 332.57 3,462,242 +3.92(+1.19%)
May 19, 2022 326.45 332.60 320.94 328.65 4,428,156 -3.64(-1.10%)
May 18, 2022 330.04 337.93 329.98 332.29 4,570,111 -2.93(-0.87%)
May 17, 2022 336.46 337.51 328.96 335.22 2,832,511 +9.03(+2.77%)
May 16, 2022 325.01 329.97 321.54 326.19 2,085,486 -3.04(-0.92%)
May 13, 2022 324.15 331.63 322.59 329.23 3,574,974 +11.44(+3.60%)
May 12, 2022 318.31 322.09 309.41 317.79 3,932,769 -4.58(-1.42%)
May 11, 2022 321.98 327.32 315.13 322.37 4,310,168 +0.53(+0.17%)
May 10, 2022 328.74 330.10 319.58 321.83 5,057,800 -2.63(-0.81%)
May 09, 2022 337.34 338.71 321.40 324.47 5,839,708 -18.93(-5.51%)
May 06, 2022 342.53 347.49 337.12 343.39 3,674,855 -6.18(-1.77%)
May 05, 2022 358.21 363.82 345.51 349.57 3,485,002 -14.99(-4.11%)
May 04, 2022 355.51 365.27 349.86 364.56 3,382,837 +10.61(+3.00%)
May 03, 2022 357.70 359.54 349.64 353.95 2,714,026 -1.24(-0.35%)
May 02, 2022 359.10 361.01 346.82 355.18 3,946,273 -4.29(-1.19%)
Apr 29, 2022 368.05 373.07 357.86 359.48 4,810,720 -15.28(-4.08%)
Apr 28, 2022 365.16 377.87 364.83 374.76 6,917,930 +17.07(+4.77%)
Apr 27, 2022 353.17 369.73 352.18 357.69 5,762,634 +17.27(+5.07%)
Apr 26, 2022 344.20 346.30 339.89 340.41 3,149,702 -10.38(-2.96%)
Apr 25, 2022 345.53 351.25 343.42 350.79 3,417,161 +3.38(+0.97%)
Apr 22, 2022 356.63 358.20 346.84 347.41 3,001,061 -13.12(-3.64%)
Apr 21, 2022 365.51 371.19 359.56 360.52 3,643,240 -0.84(-0.23%)
Apr 20, 2022 362.72 367.89 359.96 361.37 3,413,926 +1.40(+0.39%)
Apr 19, 2022 352.98 360.75 352.25 359.96 3,031,736 +6.99(+1.98%)
Apr 18, 2022 350.19 356.88 349.43 352.97 1,891,680 -1.01(-0.29%)
Apr 14, 2022 353.34 359.05 353.04 353.98 3,395,542 +2.65(+0.75%)
Apr 13, 2022 340.71 353.17 339.19 351.32 3,080,968 +9.24(+2.70%)
Apr 12, 2022 346.24 350.67 340.78 342.08 4,082,547 -1.55(-0.45%)
Apr 11, 2022 346.87 347.72 342.10 343.64 1,827,550 -4.85(-1.39%)
Apr 08, 2022 343.57 352.07 341.93 348.49 2,259,381 +2.69(+0.78%)
Apr 07, 2022 347.41 349.11 342.09 345.80 2,878,360 -3.47(-0.99%)
Apr 06, 2022 352.15 352.76 345.35 349.27 3,911,876 -9.65(-2.69%)
Apr 05, 2022 358.91 363.18 357.55 358.92 2,242,995 -3.55(-0.98%)
Apr 04, 2022 359.84 365.28 358.75 362.46 3,064,512 +2.90(+0.81%)
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.