Mastercard Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 469.49 | 470.91 | 466.70 | 468.82 | 462.53 | 1,538,288 |
| 2024-08-21 | 468.54 | 469.09 | 464.52 | 468.00 | 461.72 | 2,105,889 |
| 2024-08-20 | 468.13 | 469.67 | 465.51 | 469.12 | 462.83 | 1,763,383 |
| 2024-08-19 | 469.00 | 470.15 | 465.52 | 466.98 | 460.72 | 1,690,880 |
| 2024-08-16 | 468.00 | 470.26 | 466.04 | 468.88 | 462.59 | 1,922,047 |
| 2024-08-15 | 465.10 | 469.00 | 464.00 | 468.71 | 462.43 | 2,130,571 |
| 2024-08-14 | 459.26 | 460.54 | 456.07 | 460.16 | 453.99 | 1,654,140 |
| 2024-08-13 | 458.14 | 459.64 | 454.89 | 459.36 | 453.20 | 1,816,206 |
| 2024-08-12 | 457.77 | 458.46 | 453.89 | 455.69 | 449.58 | 1,760,046 |
| 2024-08-09 | 455.58 | 458.80 | 453.46 | 456.78 | 450.66 | 1,760,295 |
| 2024-08-08 | 452.24 | 456.27 | 451.03 | 455.58 | 449.47 | 1,585,584 |
| 2024-08-07 | 450.53 | 456.92 | 449.04 | 449.84 | 443.81 | 2,059,829 |
| 2024-08-06 | 443.22 | 455.45 | 442.11 | 448.30 | 442.29 | 2,759,051 |
| 2024-08-05 | 455.00 | 461.30 | 439.59 | 442.00 | 436.07 | 4,496,726 |
| 2024-08-02 | 460.22 | 466.75 | 458.61 | 462.02 | 455.82 | 3,808,080 |
| 2024-08-01 | 465.46 | 467.50 | 459.19 | 462.41 | 456.21 | 2,590,132 |
| 2024-07-31 | 462.00 | 474.00 | 457.54 | 463.71 | 457.49 | 4,313,637 |
| 2024-07-30 | 443.77 | 448.73 | 443.01 | 447.45 | 441.45 | 2,266,899 |
| 2024-07-29 | 438.80 | 442.92 | 435.42 | 441.30 | 435.38 | 2,248,633 |
| 2024-07-26 | 432.28 | 440.78 | 432.11 | 438.18 | 432.30 | 2,039,595 |
| 2024-07-25 | 433.94 | 437.70 | 429.56 | 429.60 | 423.84 | 2,384,325 |
| 2024-07-24 | 434.00 | 435.86 | 428.86 | 432.45 | 426.65 | 3,764,823 |
| 2024-07-23 | 448.05 | 448.74 | 441.11 | 441.72 | 435.80 | 2,385,481 |
| 2024-07-22 | 445.41 | 448.85 | 443.25 | 447.94 | 441.93 | 2,111,943 |
| 2024-07-19 | 451.22 | 451.24 | 443.57 | 443.69 | 437.74 | 2,121,736 |
| 2024-07-18 | 448.75 | 455.43 | 447.48 | 448.72 | 442.70 | 3,339,984 |
| 2024-07-17 | 442.40 | 451.52 | 442.06 | 451.16 | 445.11 | 2,924,993 |
| 2024-07-16 | 446.94 | 447.16 | 439.70 | 443.53 | 437.58 | 2,846,645 |
| 2024-07-15 | 440.33 | 444.40 | 438.74 | 444.00 | 438.05 | 1,727,716 |
| 2024-07-12 | 437.40 | 442.23 | 437.32 | 440.11 | 434.21 | 2,645,729 |
| 2024-07-11 | 432.00 | 437.77 | 430.11 | 436.42 | 430.57 | 4,032,726 |
| 2024-07-10 | 434.61 | 437.41 | 429.05 | 433.64 | 427.83 | 4,760,902 |
| 2024-07-09 | 446.65 | 447.58 | 442.79 | 444.70 | 438.74 | 1,608,726 |
| 2024-07-08 | 449.28 | 450.61 | 445.00 | 446.24 | 439.61 | 1,802,729 |
| 2024-07-05 | 447.11 | 449.95 | 444.28 | 449.49 | 442.81 | 2,220,706 |
| 2024-07-03 | 445.32 | 449.29 | 444.28 | 448.18 | 441.52 | 3,192,350 |
| 2024-07-02 | 435.00 | 444.76 | 435.00 | 444.65 | 438.04 | 2,061,407 |
| 2024-07-01 | 440.80 | 442.47 | 435.55 | 437.61 | 431.10 | 3,149,663 |
| 2024-06-28 | 444.64 | 448.30 | 438.72 | 441.16 | 434.60 | 4,105,179 |
| 2024-06-27 | 448.57 | 448.70 | 442.00 | 442.75 | 436.17 | 3,313,924 |
| 2024-06-26 | 452.75 | 454.68 | 451.39 | 452.38 | 445.65 | 2,451,388 |
| 2024-06-25 | 458.48 | 460.31 | 453.80 | 455.65 | 448.88 | 2,529,625 |
| 2024-06-24 | 454.93 | 463.07 | 454.93 | 456.96 | 450.17 | 2,597,068 |
| 2024-06-21 | 452.19 | 455.30 | 450.26 | 454.85 | 448.09 | 5,062,383 |
| 2024-06-20 | 451.06 | 454.48 | 448.36 | 452.51 | 445.78 | 3,006,765 |
| 2024-06-18 | 447.06 | 451.20 | 446.70 | 450.11 | 443.42 | 2,636,506 |
| 2024-06-17 | 442.43 | 449.34 | 441.68 | 448.11 | 441.45 | 2,351,895 |
| 2024-06-14 | 443.34 | 444.96 | 441.20 | 444.63 | 438.02 | 2,161,546 |
| 2024-06-13 | 443.00 | 445.15 | 439.32 | 445.00 | 438.38 | 2,916,648 |
| 2024-06-12 | 451.49 | 452.50 | 441.60 | 443.00 | 436.41 | 2,738,928 |
| 2024-06-11 | 447.84 | 449.25 | 445.11 | 449.04 | 442.36 | 1,777,281 |
| 2024-06-10 | 448.42 | 450.17 | 444.37 | 449.25 | 442.57 | 1,954,548 |
| 2024-06-07 | 449.45 | 453.00 | 447.26 | 449.79 | 443.10 | 1,664,850 |
| 2024-06-06 | 448.49 | 449.78 | 444.63 | 448.68 | 442.01 | 1,887,061 |
| 2024-06-05 | 446.80 | 447.57 | 442.31 | 446.66 | 440.02 | 2,157,011 |
| 2024-06-04 | 443.36 | 444.88 | 441.32 | 444.77 | 438.16 | 2,096,578 |
| 2024-06-03 | 443.48 | 445.00 | 437.89 | 443.19 | 436.60 | 2,123,775 |
| 2024-05-31 | 442.69 | 447.34 | 439.26 | 447.07 | 440.42 | 3,917,303 |
| 2024-05-30 | 442.21 | 444.19 | 440.67 | 442.10 | 435.53 | 2,189,905 |
| 2024-05-29 | 442.11 | 444.56 | 441.80 | 442.47 | 435.89 | 1,876,996 |
Stock splits
| Date | Split (new : old) |
|---|---|
| 2014-01-22 | 10:1 |
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-09 | 0.8700 USD |
| 2026-07-09 | 0.8700 USD |
| 2026-04-09 | 0.8700 USD |
| 2026-01-09 | 0.8700 USD |
| 2025-10-09 | 0.7600 USD |
| 2025-07-09 | 0.7600 USD |
| 2025-04-09 | 0.7600 USD |
| 2025-01-10 | 0.7600 USD |
| 2024-10-09 | 0.6600 USD |
| 2024-07-09 | 0.6600 USD |
| 2024-04-08 | 0.6600 USD |
| 2024-01-08 | 0.6600 USD |
| 2023-10-05 | 0.5700 USD |
| 2023-07-06 | 0.5700 USD |
| 2023-04-05 | 0.5700 USD |
| 2023-01-06 | 0.5700 USD |
| 2022-10-06 | 0.4900 USD |
| 2022-07-07 | 0.4900 USD |
| 2022-04-07 | 0.4900 USD |
| 2022-01-06 | 0.4900 USD |
| 2021-10-07 | 0.4400 USD |
| 2021-07-08 | 0.4400 USD |
| 2021-04-08 | 0.4400 USD |
| 2021-01-07 | 0.4400 USD |
| 2020-10-08 | 0.4000 USD |
| 2020-07-08 | 0.4000 USD |
| 2020-04-08 | 0.4000 USD |
| 2020-01-08 | 0.4000 USD |
| 2019-10-08 | 0.3300 USD |
| 2019-07-08 | 0.3300 USD |
| 2019-04-08 | 0.3300 USD |
| 2019-01-08 | 0.3300 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.