Mastercard Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-01 | 474.91 | 477.50 | 473.90 | 476.63 | 468.89 | 1,748,452 |
| 2024-02-29 | 478.00 | 478.39 | 472.05 | 474.76 | 467.05 | 3,072,717 |
| 2024-02-28 | 474.17 | 479.14 | 473.67 | 478.85 | 471.08 | 1,931,986 |
| 2024-02-27 | 474.55 | 475.00 | 469.95 | 474.75 | 467.04 | 2,011,129 |
| 2024-02-26 | 473.00 | 475.08 | 472.00 | 474.51 | 466.81 | 2,066,883 |
| 2024-02-23 | 473.73 | 475.17 | 471.86 | 473.42 | 465.74 | 1,764,216 |
| 2024-02-22 | 461.81 | 472.50 | 461.58 | 471.56 | 463.91 | 2,572,782 |
| 2024-02-21 | 453.31 | 459.60 | 452.00 | 459.05 | 451.60 | 2,896,527 |
| 2024-02-20 | 452.80 | 455.85 | 450.12 | 451.75 | 444.42 | 5,044,210 |
| 2024-02-16 | 474.17 | 474.17 | 467.07 | 468.13 | 460.53 | 2,237,275 |
| 2024-02-15 | 465.83 | 472.11 | 465.23 | 471.28 | 463.63 | 2,354,215 |
| 2024-02-14 | 462.00 | 465.45 | 459.44 | 465.19 | 457.64 | 2,202,784 |
| 2024-02-13 | 456.76 | 461.88 | 456.04 | 460.46 | 452.99 | 2,407,755 |
| 2024-02-12 | 459.18 | 459.40 | 456.08 | 458.71 | 451.26 | 1,794,533 |
| 2024-02-09 | 458.06 | 458.99 | 456.37 | 457.88 | 450.45 | 2,155,449 |
| 2024-02-08 | 460.00 | 460.75 | 457.45 | 458.26 | 450.82 | 2,081,511 |
| 2024-02-07 | 461.21 | 462.24 | 459.62 | 461.91 | 454.41 | 2,544,469 |
| 2024-02-06 | 455.36 | 460.56 | 455.36 | 460.50 | 453.03 | 2,201,912 |
| 2024-02-05 | 459.51 | 461.37 | 455.53 | 456.76 | 449.35 | 2,438,961 |
| 2024-02-02 | 462.21 | 463.84 | 458.50 | 460.58 | 453.10 | 2,050,335 |
| 2024-02-01 | 455.00 | 461.14 | 454.05 | 460.92 | 453.44 | 3,292,697 |
| 2024-01-31 | 450.00 | 462.00 | 446.62 | 449.23 | 441.94 | 4,740,634 |
| 2024-01-30 | 440.90 | 446.22 | 440.05 | 445.19 | 437.96 | 2,663,616 |
| 2024-01-29 | 435.78 | 440.96 | 434.67 | 440.58 | 433.43 | 2,314,246 |
| 2024-01-26 | 432.55 | 439.89 | 430.67 | 438.53 | 431.41 | 2,725,548 |
| 2024-01-25 | 436.00 | 438.63 | 434.46 | 436.80 | 429.71 | 2,977,825 |
| 2024-01-24 | 438.53 | 440.93 | 435.76 | 438.70 | 431.58 | 2,725,669 |
| 2024-01-23 | 440.27 | 440.60 | 437.86 | 438.76 | 431.64 | 2,328,662 |
| 2024-01-22 | 438.98 | 440.94 | 437.26 | 439.75 | 432.61 | 2,715,618 |
| 2024-01-19 | 432.55 | 437.07 | 429.34 | 436.78 | 429.69 | 2,400,409 |
| 2024-01-18 | 428.64 | 431.22 | 427.45 | 430.72 | 423.73 | 2,075,759 |
| 2024-01-17 | 425.48 | 430.38 | 425.48 | 427.42 | 420.48 | 2,690,522 |
| 2024-01-16 | 427.44 | 429.73 | 426.52 | 428.35 | 421.40 | 2,397,988 |
| 2024-01-12 | 429.95 | 431.11 | 427.70 | 429.10 | 422.14 | 1,892,426 |
| 2024-01-11 | 430.00 | 431.79 | 425.77 | 426.72 | 419.79 | 2,320,769 |
| 2024-01-10 | 426.00 | 429.47 | 424.15 | 428.27 | 421.32 | 2,709,369 |
| 2024-01-09 | 419.10 | 423.70 | 418.54 | 422.60 | 415.74 | 2,439,387 |
| 2024-01-08 | 419.44 | 422.08 | 416.53 | 421.98 | 415.13 | 2,125,446 |
| 2024-01-05 | 420.49 | 422.76 | 416.99 | 419.42 | 411.96 | 2,416,004 |
| 2024-01-04 | 418.50 | 423.45 | 418.28 | 419.77 | 412.31 | 2,042,551 |
| 2024-01-03 | 421.20 | 421.34 | 417.50 | 418.77 | 411.32 | 3,093,684 |
| 2024-01-02 | 424.09 | 424.28 | 419.56 | 421.89 | 414.39 | 2,463,746 |
| 2023-12-29 | 426.68 | 428.35 | 424.27 | 426.51 | 418.93 | 1,706,284 |
| 2023-12-28 | 423.77 | 428.36 | 423.68 | 426.32 | 418.74 | 1,505,039 |
| 2023-12-27 | 423.00 | 425.01 | 422.96 | 424.36 | 416.82 | 1,324,203 |
| 2023-12-26 | 425.00 | 425.72 | 422.95 | 423.67 | 416.14 | 1,258,302 |
| 2023-12-22 | 424.75 | 427.17 | 422.96 | 424.10 | 416.56 | 1,759,004 |
| 2023-12-21 | 421.79 | 423.90 | 420.61 | 423.44 | 415.91 | 2,213,253 |
| 2023-12-20 | 425.08 | 427.61 | 419.24 | 419.45 | 411.99 | 3,058,344 |
| 2023-12-19 | 424.05 | 426.68 | 422.52 | 425.47 | 417.91 | 2,256,348 |
| 2023-12-18 | 419.53 | 425.09 | 419.53 | 424.43 | 416.88 | 2,686,978 |
| 2023-12-15 | 412.62 | 419.26 | 411.60 | 418.57 | 411.13 | 5,566,617 |
| 2023-12-14 | 425.01 | 425.85 | 415.90 | 418.56 | 411.12 | 3,989,825 |
| 2023-12-13 | 421.86 | 426.37 | 419.15 | 424.68 | 417.13 | 3,694,400 |
| 2023-12-12 | 417.00 | 421.00 | 414.70 | 420.75 | 413.27 | 2,736,706 |
| 2023-12-11 | 412.46 | 416.17 | 412.38 | 415.71 | 408.32 | 2,235,989 |
| 2023-12-08 | 412.22 | 413.67 | 409.23 | 412.16 | 404.83 | 1,959,438 |
| 2023-12-07 | 412.07 | 413.57 | 409.99 | 413.15 | 405.80 | 2,363,020 |
| 2023-12-06 | 411.43 | 413.82 | 407.16 | 410.38 | 403.08 | 2,224,303 |
| 2023-12-05 | 407.09 | 409.05 | 404.32 | 408.69 | 401.42 | 2,755,635 |
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.