Mastercard Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	413.83	414.85	408.03	408.23	400.97	3,097,946
2023-12-01	412.89	416.60	411.57	414.36	406.99	2,171,558
2023-11-30	410.10	414.16	408.78	413.83	406.47	3,203,556
2023-11-29	411.01	412.08	409.42	409.82	402.53	2,151,396
2023-11-28	409.08	410.64	407.46	409.01	401.74	2,645,103
2023-11-27	411.00	412.72	408.25	408.97	401.70	2,665,981
2023-11-24	412.49	412.97	410.53	412.50	405.17	1,053,479
2023-11-22	412.26	412.85	410.15	410.33	403.03	1,968,107
2023-11-21	405.72	410.35	405.69	408.95	401.68	2,567,692
2023-11-20	400.72	405.20	398.26	404.40	397.21	2,768,775
2023-11-17	399.97	401.12	397.91	400.30	393.18	2,365,689
2023-11-16	398.01	399.95	395.55	397.10	390.04	3,060,610
2023-11-15	397.47	399.28	394.76	396.83	389.77	2,434,711
2023-11-14	397.18	401.68	396.75	397.65	390.58	2,734,045
2023-11-13	394.35	395.63	393.02	394.35	387.34	1,614,631
2023-11-10	390.04	395.09	386.74	394.38	387.37	2,807,108
2023-11-09	390.96	391.45	387.27	387.96	381.06	2,657,074
2023-11-08	387.11	391.37	387.00	389.70	382.77	2,838,414
2023-11-07	386.00	389.59	384.30	388.87	381.96	2,324,356
2023-11-06	387.10	388.25	384.21	386.16	379.29	2,020,512
2023-11-03	385.00	388.44	383.73	386.05	379.19	2,269,147
2023-11-02	380.30	383.04	378.49	382.69	375.89	2,816,034
2023-11-01	378.67	380.40	375.04	377.82	371.10	2,354,844
2023-10-31	373.32	377.68	373.11	376.35	369.66	2,978,827
2023-10-30	366.52	373.23	364.72	372.42	365.80	3,386,593
2023-10-27	366.49	368.29	359.77	364.08	357.61	3,624,883
2023-10-26	371.02	375.55	363.04	364.59	358.11	6,920,077
2023-10-25	384.00	388.63	382.24	386.31	379.44	3,504,548
2023-10-24	385.50	389.43	383.87	386.91	380.03	2,003,266
2023-10-23	382.31	387.86	381.00	383.67	376.85	1,771,977
2023-10-20	387.87	389.99	384.17	384.41	377.58	2,652,548
2023-10-19	393.85	394.83	385.50	387.87	380.97	3,473,009
2023-10-18	399.11	401.37	392.56	393.21	386.22	1,951,454
2023-10-17	399.64	403.61	398.45	401.77	394.63	2,176,027
2023-10-16	400.24	404.43	398.78	401.16	394.03	2,202,218
2023-10-13	398.81	402.14	395.08	398.03	390.95	2,235,682
2023-10-12	403.80	405.34	397.32	399.90	392.79	1,779,046
2023-10-11	403.25	405.13	397.36	399.81	392.70	2,055,776
2023-10-10	395.54	402.72	393.85	400.37	393.25	2,713,818
2023-10-09	394.46	396.50	389.58	394.74	387.72	2,475,166
2023-10-06	393.23	401.00	390.50	397.97	390.89	2,484,148
2023-10-05	390.39	394.72	390.00	394.20	387.19	2,116,563
2023-10-04	392.00	394.47	388.58	393.76	386.20	1,813,405
2023-10-03	394.50	397.86	388.97	391.06	383.55	2,528,120
2023-10-02	393.60	396.36	392.45	395.85	388.25	2,856,776
2023-09-29	402.03	402.18	394.25	395.91	388.31	3,032,386
2023-09-28	395.83	401.35	395.37	399.44	391.77	2,216,244
2023-09-27	396.21	397.03	391.48	395.48	387.89	1,987,457
2023-09-26	400.00	400.85	393.61	395.38	387.79	2,940,561
2023-09-25	400.60	403.23	399.84	402.49	394.76	1,846,580
2023-09-22	404.39	406.85	401.56	402.22	394.50	1,885,064
2023-09-21	408.34	408.77	402.10	403.36	395.62	2,451,064
2023-09-20	413.77	415.85	410.08	410.52	402.64	1,580,643
2023-09-19	416.96	417.10	411.10	413.53	405.59	1,731,089
2023-09-18	413.88	417.89	413.04	417.13	409.12	1,808,118
2023-09-15	411.86	418.30	411.14	414.31	406.35	4,755,526
2023-09-14	418.30	418.60	407.78	413.34	405.40	3,557,785
2023-09-13	416.17	418.41	414.97	416.30	408.31	2,142,220
2023-09-12	415.95	417.65	415.25	416.27	408.28	1,997,630
2023-09-11	416.85	417.59	414.64	416.69	408.69	1,544,746

← NewerPage 13 of 79 · 4,729 trading daysOlder →

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.