Mastercard Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 450.00 | 450.63 | 442.40 | 445.08 | 438.46 | 2,670,989 |
| 2024-05-24 | 452.51 | 454.45 | 450.32 | 451.18 | 444.47 | 2,162,182 |
| 2024-05-23 | 456.52 | 458.05 | 450.44 | 451.21 | 444.50 | 2,084,733 |
| 2024-05-22 | 458.90 | 462.50 | 455.17 | 456.52 | 449.73 | 1,713,650 |
| 2024-05-21 | 457.91 | 460.39 | 455.63 | 459.10 | 452.27 | 2,165,999 |
| 2024-05-20 | 459.48 | 462.22 | 458.78 | 459.66 | 452.83 | 1,397,291 |
| 2024-05-17 | 460.45 | 461.69 | 458.11 | 460.27 | 453.43 | 1,985,903 |
| 2024-05-16 | 460.00 | 464.93 | 458.82 | 458.87 | 452.05 | 2,412,233 |
| 2024-05-15 | 452.79 | 458.60 | 452.79 | 458.00 | 451.19 | 2,437,772 |
| 2024-05-14 | 457.92 | 458.98 | 449.30 | 454.20 | 447.45 | 2,990,997 |
| 2024-05-13 | 456.93 | 458.72 | 455.51 | 457.76 | 450.95 | 2,069,345 |
| 2024-05-10 | 457.33 | 458.58 | 454.98 | 456.98 | 450.19 | 1,730,054 |
| 2024-05-09 | 453.55 | 456.03 | 453.55 | 455.49 | 448.72 | 1,970,193 |
| 2024-05-08 | 454.00 | 455.11 | 449.92 | 454.77 | 448.01 | 2,332,440 |
| 2024-05-07 | 451.76 | 453.30 | 447.53 | 453.06 | 446.32 | 2,345,486 |
| 2024-05-06 | 447.23 | 450.50 | 445.56 | 449.37 | 442.69 | 2,536,211 |
| 2024-05-03 | 444.91 | 445.26 | 436.90 | 443.58 | 436.98 | 3,711,610 |
| 2024-05-02 | 443.00 | 444.66 | 438.05 | 441.10 | 434.54 | 3,866,467 |
| 2024-05-01 | 445.80 | 448.98 | 438.38 | 442.07 | 435.50 | 4,979,366 |
| 2024-04-30 | 456.26 | 457.72 | 450.88 | 451.20 | 444.49 | 2,698,813 |
| 2024-04-29 | 460.95 | 461.59 | 455.68 | 457.10 | 450.30 | 2,121,464 |
| 2024-04-26 | 462.91 | 464.82 | 460.94 | 462.42 | 455.54 | 1,963,273 |
| 2024-04-25 | 460.94 | 464.00 | 456.72 | 462.11 | 455.24 | 2,006,668 |
| 2024-04-24 | 465.29 | 468.15 | 460.35 | 462.50 | 455.62 | 4,043,134 |
| 2024-04-23 | 458.48 | 462.98 | 457.31 | 462.82 | 455.94 | 2,029,056 |
| 2024-04-22 | 457.50 | 460.74 | 455.13 | 456.75 | 449.96 | 2,157,434 |
| 2024-04-19 | 458.89 | 459.86 | 452.59 | 455.39 | 448.62 | 2,548,844 |
| 2024-04-18 | 460.50 | 461.91 | 453.80 | 454.70 | 447.94 | 1,998,880 |
| 2024-04-17 | 462.77 | 463.41 | 458.15 | 460.16 | 453.32 | 1,735,073 |
| 2024-04-16 | 460.00 | 463.38 | 459.00 | 459.82 | 452.98 | 1,787,264 |
| 2024-04-15 | 470.24 | 471.00 | 458.43 | 459.79 | 452.95 | 2,070,679 |
| 2024-04-12 | 466.00 | 469.52 | 462.11 | 465.38 | 458.46 | 2,486,361 |
| 2024-04-11 | 468.28 | 470.35 | 464.19 | 468.31 | 461.35 | 2,299,867 |
| 2024-04-10 | 470.17 | 474.39 | 468.85 | 469.17 | 462.19 | 2,710,709 |
| 2024-04-09 | 477.97 | 478.89 | 467.83 | 472.16 | 465.14 | 2,218,019 |
| 2024-04-08 | 476.40 | 479.68 | 474.28 | 478.85 | 471.73 | 1,961,897 |
| 2024-04-05 | 474.00 | 479.31 | 472.53 | 477.15 | 469.41 | 2,462,740 |
| 2024-04-04 | 479.97 | 481.96 | 469.00 | 469.77 | 462.15 | 2,552,759 |
| 2024-04-03 | 480.44 | 483.30 | 477.21 | 477.42 | 469.67 | 2,265,162 |
| 2024-04-02 | 476.97 | 480.41 | 476.30 | 479.43 | 471.65 | 3,265,212 |
| 2024-04-01 | 480.66 | 483.28 | 477.33 | 478.40 | 470.64 | 1,648,343 |
| 2024-03-28 | 477.91 | 482.43 | 477.28 | 481.57 | 473.75 | 2,214,542 |
| 2024-03-27 | 480.50 | 482.16 | 474.75 | 477.95 | 470.19 | 2,309,507 |
| 2024-03-26 | 477.72 | 480.00 | 472.31 | 476.80 | 469.06 | 2,515,051 |
| 2024-03-25 | 481.60 | 482.32 | 474.41 | 476.04 | 468.31 | 2,600,371 |
| 2024-03-22 | 488.31 | 488.89 | 481.46 | 481.67 | 473.85 | 2,277,794 |
| 2024-03-21 | 488.53 | 490.00 | 483.40 | 488.64 | 480.71 | 2,580,338 |
| 2024-03-20 | 484.32 | 488.45 | 483.64 | 488.04 | 480.12 | 1,691,084 |
| 2024-03-19 | 481.62 | 484.61 | 479.51 | 484.00 | 476.14 | 2,049,644 |
| 2024-03-18 | 478.64 | 480.82 | 476.65 | 478.89 | 471.12 | 2,072,358 |
| 2024-03-15 | 473.34 | 478.46 | 473.08 | 475.83 | 468.11 | 4,179,328 |
| 2024-03-14 | 481.02 | 482.00 | 477.18 | 479.48 | 471.70 | 2,757,821 |
| 2024-03-13 | 474.23 | 476.16 | 472.78 | 475.61 | 467.89 | 2,103,955 |
| 2024-03-12 | 470.53 | 474.37 | 468.71 | 472.87 | 465.19 | 1,853,933 |
| 2024-03-11 | 469.00 | 469.37 | 464.69 | 469.16 | 461.55 | 1,774,642 |
| 2024-03-08 | 467.10 | 471.62 | 467.10 | 469.26 | 461.64 | 1,596,884 |
| 2024-03-07 | 473.20 | 473.27 | 465.89 | 467.54 | 459.95 | 2,178,103 |
| 2024-03-06 | 467.16 | 473.62 | 467.16 | 471.60 | 463.95 | 1,917,151 |
| 2024-03-05 | 467.37 | 469.24 | 464.62 | 467.52 | 459.93 | 2,015,063 |
| 2024-03-04 | 475.67 | 476.63 | 465.77 | 468.49 | 460.89 | 3,212,483 |
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.