Mastercard Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	415.00	416.33	413.86	414.84	406.87	1,869,468
2023-09-07	411.92	416.13	411.73	414.62	406.66	2,502,686
2023-09-06	410.78	413.38	408.89	413.18	405.25	2,292,121
2023-09-05	413.35	415.40	409.70	411.50	403.60	2,045,555
2023-09-01	413.84	416.51	412.49	415.57	407.59	1,841,670
2023-08-31	414.21	416.29	411.78	412.64	404.72	2,535,134
2023-08-30	414.78	417.78	413.52	413.91	405.96	2,516,721
2023-08-29	407.42	412.19	406.59	411.65	403.75	2,188,937
2023-08-28	404.00	407.80	403.15	407.44	399.62	1,901,274
2023-08-25	400.65	404.62	399.00	402.89	395.15	2,154,774
2023-08-24	401.59	404.00	397.50	397.67	390.03	1,970,016
2023-08-23	399.27	401.92	398.36	401.06	393.36	1,943,221
2023-08-22	395.00	398.77	393.68	397.84	390.20	2,422,581
2023-08-21	393.21	394.99	391.02	393.20	385.65	1,869,502
2023-08-18	389.82	393.84	388.83	392.17	384.64	2,001,800
2023-08-17	396.14	396.21	390.99	392.62	385.08	2,118,703
2023-08-16	393.44	399.20	393.12	394.37	386.80	2,002,011
2023-08-15	397.49	397.49	393.59	394.45	386.88	1,753,282
2023-08-14	396.45	399.23	394.61	398.58	390.93	1,638,575
2023-08-11	395.75	396.67	392.81	394.98	387.40	1,464,655
2023-08-10	396.46	400.63	395.71	397.14	389.51	2,154,471
2023-08-09	393.86	396.79	391.87	393.67	386.11	1,806,063
2023-08-08	396.18	396.38	390.13	393.19	385.64	1,747,173
2023-08-07	393.00	397.75	393.00	396.87	389.25	1,559,899
2023-08-04	391.61	396.09	390.07	391.35	383.84	2,215,814
2023-08-03	387.56	393.44	386.42	393.01	385.46	2,190,534
2023-08-02	393.88	394.21	389.58	390.02	382.53	2,410,676
2023-08-01	393.78	397.30	392.36	397.07	389.45	2,344,258
2023-07-31	393.97	396.08	392.47	394.28	386.71	3,578,342
2023-07-28	397.96	398.00	388.88	392.96	385.41	4,501,094
2023-07-27	405.19	405.19	393.95	394.50	386.93	3,563,319
2023-07-26	399.18	403.31	395.75	402.41	394.68	2,572,262
2023-07-25	403.37	404.86	401.00	401.28	393.58	2,490,524
2023-07-24	397.48	404.91	396.61	404.79	397.02	3,029,808
2023-07-21	398.67	401.51	397.42	397.49	389.86	1,868,149
2023-07-20	397.14	399.72	395.55	398.06	390.42	2,570,771
2023-07-19	398.00	399.85	396.31	398.27	390.62	1,809,748
2023-07-18	400.42	401.94	395.21	398.16	390.52	2,676,239
2023-07-17	401.95	404.00	401.12	402.20	394.48	2,344,566
2023-07-14	402.12	403.49	400.30	402.51	394.78	1,978,498
2023-07-13	403.00	403.24	400.46	400.56	392.87	2,354,875
2023-07-12	399.00	403.17	398.71	400.69	393.00	2,273,532
2023-07-11	393.62	398.46	392.34	397.80	390.16	2,106,362
2023-07-10	388.48	393.43	388.01	392.16	384.63	2,148,582
2023-07-07	390.66	392.45	388.40	388.68	381.22	2,654,516
2023-07-06	393.83	394.21	389.74	393.14	385.59	2,156,894
2023-07-05	388.81	395.25	387.13	394.73	386.59	2,781,997
2023-07-03	391.34	394.31	388.68	393.96	385.84	1,304,646
2023-06-30	388.10	395.17	388.10	393.30	385.19	4,407,142
2023-06-29	380.85	388.01	380.50	387.67	379.68	2,524,838
2023-06-28	381.19	381.40	378.67	380.23	372.39	2,012,435
2023-06-27	380.34	382.84	379.01	381.79	373.92	2,197,373
2023-06-26	378.06	379.99	375.35	377.42	369.64	3,327,849
2023-06-23	374.98	381.12	373.22	379.81	371.98	3,739,720
2023-06-22	375.11	378.48	373.95	377.80	370.01	1,934,457
2023-06-21	373.96	378.39	373.66	376.14	368.39	2,301,314
2023-06-20	375.01	379.51	373.75	374.62	366.90	3,961,765
2023-06-16	381.61	382.90	376.16	376.53	368.77	5,882,364
2023-06-15	373.27	379.57	370.52	379.04	371.23	2,558,125
2023-06-14	372.93	378.08	372.02	374.76	367.03	2,775,463

← NewerPage 14 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.