Mastercard Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	375.31	377.18	369.81	371.38	363.72	2,444,151
2023-06-12	370.67	375.97	369.94	375.31	367.57	2,407,762
2023-06-09	370.46	372.11	367.76	369.22	361.61	2,202,370
2023-06-08	369.36	369.77	365.85	367.59	360.01	2,595,273
2023-06-07	379.29	380.50	368.26	371.39	363.73	3,714,519
2023-06-06	372.95	380.38	371.81	379.96	372.13	2,758,722
2023-06-05	372.75	373.03	368.53	370.52	362.88	2,464,118
2023-06-02	374.59	375.82	372.15	373.73	366.02	2,501,459
2023-06-01	367.16	371.09	366.05	370.88	363.23	3,389,808
2023-05-31	365.00	365.70	357.85	365.02	357.49	10,695,410
2023-05-30	376.28	376.63	366.20	367.50	359.92	3,430,234
2023-05-26	371.00	375.68	370.05	374.37	366.65	2,691,345
2023-05-25	367.91	370.99	364.91	370.04	362.41	3,752,240
2023-05-24	369.37	369.61	365.58	368.50	360.90	2,655,686
2023-05-23	381.52	382.03	370.44	373.75	366.04	3,979,249
2023-05-22	384.99	387.37	384.18	384.53	376.60	1,808,828
2023-05-19	392.00	392.20	385.14	385.57	377.62	3,369,116
2023-05-18	387.11	392.02	385.81	392.02	383.94	3,729,697
2023-05-17	382.20	387.52	379.13	387.00	379.02	3,260,404
2023-05-16	382.60	383.60	377.32	380.24	372.40	2,762,816
2023-05-15	381.87	383.66	380.53	383.41	375.51	1,957,649
2023-05-12	384.49	385.02	378.80	381.92	374.05	2,044,079
2023-05-11	382.21	385.72	379.26	383.39	375.49	1,901,218
2023-05-10	385.99	386.76	377.65	382.54	374.65	1,940,761
2023-05-09	383.88	386.17	382.70	382.94	375.04	2,036,429
2023-05-08	384.01	387.46	383.77	385.51	377.56	1,719,712
2023-05-05	380.57	385.15	378.24	384.66	376.73	2,683,136
2023-05-04	374.50	376.85	372.14	376.12	368.37	2,814,954
2023-05-03	376.67	379.55	374.33	374.90	367.17	1,970,904
2023-05-02	377.77	378.84	370.94	376.03	368.28	2,478,715
2023-05-01	380.49	382.46	378.96	379.86	372.03	1,745,122
2023-04-28	372.53	381.93	371.51	380.03	372.19	3,107,278
2023-04-27	366.58	374.98	361.00	373.67	365.97	3,859,931
2023-04-26	369.64	372.22	366.09	366.76	359.20	2,594,201
2023-04-25	373.50	374.58	368.32	368.53	360.93	2,244,992
2023-04-24	375.15	377.64	373.62	374.73	367.00	1,886,286
2023-04-21	375.72	377.43	373.26	375.24	367.50	3,537,820
2023-04-20	371.45	375.19	369.69	375.00	367.27	2,125,035
2023-04-19	372.99	374.15	371.16	372.80	365.11	1,795,447
2023-04-18	373.95	373.95	369.96	372.32	364.64	2,087,976
2023-04-17	373.36	374.10	368.39	372.76	365.07	2,432,924
2023-04-14	370.00	373.39	369.11	372.43	364.75	2,254,716
2023-04-13	363.82	369.75	363.39	369.65	362.03	2,611,866
2023-04-12	366.08	368.60	361.03	361.78	354.32	2,268,779
2023-04-11	363.42	365.19	361.16	364.13	356.62	3,033,867
2023-04-10	359.71	360.93	357.58	360.14	352.71	1,559,126
2023-04-06	361.21	362.04	355.97	361.47	354.02	2,357,712
2023-04-05	363.48	365.13	361.61	363.79	356.29	2,239,771
2023-04-04	366.80	369.12	363.38	363.90	355.84	2,198,730
2023-04-03	362.61	366.66	361.75	366.47	358.35	2,978,067
2023-03-31	361.13	363.65	360.38	363.41	355.36	3,376,796
2023-03-30	360.95	362.59	358.24	359.26	351.30	2,480,656
2023-03-29	357.38	360.03	355.82	359.53	351.57	2,327,006
2023-03-28	355.56	355.90	352.80	354.33	346.48	1,695,997
2023-03-27	355.57	357.89	354.28	354.62	346.76	2,420,474
2023-03-24	350.45	352.42	346.31	351.63	343.84	2,971,590
2023-03-23	352.41	359.86	351.84	354.37	346.52	2,598,053
2023-03-22	354.61	360.00	351.03	351.03	343.25	2,596,388
2023-03-21	354.37	356.20	350.83	354.57	346.72	3,766,785
2023-03-20	348.00	353.84	347.34	349.32	341.58	3,864,278

← NewerPage 15 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.