Mastercard Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	348.60	355.40	345.60	355.40	348.14	241
2023-06-28	349.00	349.60	347.40	348.80	341.68	593
2023-06-27	346.00	349.40	345.40	348.60	341.48	229
2023-06-26	349.60	349.60	344.40	345.00	337.95	88
2023-06-23	344.60	348.00	344.40	348.00	340.89	331
2023-06-22	342.20	345.00	341.40	343.40	336.39	290
2023-06-21	343.20	344.20	341.80	344.20	337.17	40
2023-06-20	344.20	347.40	341.00	343.80	336.78	326
2023-06-19	347.00	347.00	342.40	346.40	339.32	555
2023-06-16	346.00	350.00	344.80	347.60	340.50	328
2023-06-15	347.60	347.60	340.60	342.60	335.60	126
2023-06-14	345.60	347.80	344.20	347.80	340.70	108
2023-06-13	348.80	349.60	346.00	346.00	338.93	145
2023-06-12	344.00	348.00	343.80	345.20	338.15	363
2023-06-09	342.00	344.40	340.20	343.20	336.19	85
2023-06-08	345.00	345.00	341.80	341.80	334.82	56
2023-06-07	355.40	355.60	344.60	346.20	339.13	886
2023-06-06	345.60	352.00	343.40	352.00	344.81	1,092
2023-06-05	349.80	350.00	345.00	346.40	339.32	202
2023-06-02	345.80	348.40	344.40	347.00	339.91	265
2023-06-01	342.40	346.20	341.40	342.20	335.21	405
2023-05-31	343.00	344.40	335.60	336.40	329.53	428
2023-05-30	350.60	351.20	344.20	345.60	338.54	349
2023-05-29	351.00	351.00	349.00	350.80	343.63	42
2023-05-26	343.80	349.00	343.80	349.00	341.87	360
2023-05-25	342.20	344.60	341.40	342.40	335.41	362
2023-05-24	346.20	346.20	339.60	342.00	335.01	279
2023-05-23	356.00	356.00	347.80	347.80	340.70	211
2023-05-22	354.00	357.40	353.00	357.40	350.10	490
2023-05-19	363.20	364.40	357.20	357.20	349.90	237
2023-05-18	356.20	360.80	356.20	360.00	352.65	149
2023-05-17	351.80	353.20	350.40	353.00	345.79	154
2023-05-16	352.60	352.60	348.60	348.60	341.48	225
2023-05-15	352.80	353.40	349.60	351.40	344.22	197
2023-05-12	349.60	353.00	349.60	351.00	343.83	187
2023-05-11	353.40	353.40	349.00	351.60	344.42	82
2023-05-10	354.00	354.00	347.20	347.20	340.11	253
2023-05-09	350.60	352.20	349.00	352.20	345.01	350
2023-05-08	346.80	351.00	344.00	350.60	343.44	1,848
2023-05-05	341.20	349.20	341.00	347.20	340.11	255
2023-05-04	340.00	340.40	337.60	339.20	332.27	342
2023-05-03	341.60	342.20	341.00	341.80	334.82	23
2023-05-02	346.20	346.20	339.00	339.00	332.08	442
2023-04-28	341.20	344.00	336.80	344.00	336.97	315
2023-04-27	333.80	339.40	331.40	335.20	328.35	1,806
2023-04-26	338.00	338.80	333.00	334.00	327.18	417
2023-04-25	337.80	340.00	337.60	339.20	332.27	124
2023-04-24	338.80	342.00	337.00	340.20	333.25	330
2023-04-21	343.40	343.40	340.00	342.80	335.80	245
2023-04-20	337.80	340.00	336.20	339.40	332.47	177
2023-04-19	340.00	340.00	338.00	339.60	332.66	117
2023-04-18	341.60	341.60	339.20	339.20	332.27	191
2023-04-17	340.80	342.00	338.40	338.40	331.49	164
2023-04-14	334.00	337.00	332.80	337.00	330.12	120
2023-04-13	329.40	333.00	328.80	333.00	326.20	130
2023-04-12	333.80	334.80	331.00	331.00	324.24	173
2023-04-11	330.40	333.40	330.40	331.00	324.24	1,462
2023-04-06	332.60	333.80	326.40	329.20	322.48	974
2023-04-05	333.00	333.40	331.40	333.40	326.59	160
2023-04-04	335.20	337.80	333.40	334.00	326.68	299

← NewerPage 15 of 22 · 1,275 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-09	0.7739 USD
2026-07-09	0.7739 USD
2026-04-09	0.7739 USD
2026-01-09	0.7739 USD
2025-10-09	0.6760 USD
2025-07-09	0.6760 USD
2025-04-09	0.6760 USD
2025-01-10	0.6760 USD
2024-10-09	0.5871 USD
2024-07-09	0.5871 USD
2024-04-08	0.5871 USD
2024-01-08	0.5871 USD
2023-10-05	0.5070 USD
2023-07-06	0.5070 USD
2023-04-05	0.5070 USD
2023-01-06	0.5070 USD
2022-10-06	0.4359 USD
2022-07-07	0.4359 USD
2022-04-07	0.4359 USD
2022-01-06	0.4359 USD
2021-10-07	0.3914 USD
2021-07-08	0.3914 USD
2021-04-08	0.3914 USD
2021-01-07	0.3914 USD
2020-10-08	0.3558 USD
2020-07-08	0.3558 USD
2020-04-08	0.3558 USD
2020-01-08	0.3558 USD

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.