Mastercard Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-19 | 345.36 | 345.85 | 339.54 | 341.26 | 333.16 | 2,457,278 |
| 2022-12-16 | 344.77 | 348.24 | 343.38 | 345.84 | 337.63 | 5,947,137 |
| 2022-12-15 | 351.42 | 353.80 | 342.56 | 346.25 | 338.03 | 2,774,976 |
| 2022-12-14 | 357.00 | 362.10 | 353.77 | 357.51 | 349.02 | 2,587,188 |
| 2022-12-13 | 369.24 | 369.26 | 355.74 | 357.15 | 348.67 | 3,072,366 |
| 2022-12-12 | 350.31 | 358.44 | 349.10 | 358.17 | 349.67 | 2,427,292 |
| 2022-12-09 | 348.40 | 352.77 | 347.36 | 348.83 | 340.55 | 2,301,173 |
| 2022-12-08 | 350.00 | 352.17 | 347.22 | 351.17 | 342.83 | 1,998,664 |
| 2022-12-07 | 346.88 | 347.85 | 341.47 | 347.42 | 339.17 | 2,454,399 |
| 2022-12-06 | 353.82 | 355.00 | 344.35 | 347.53 | 339.28 | 2,353,297 |
| 2022-12-05 | 356.00 | 358.90 | 354.45 | 356.09 | 347.64 | 2,202,602 |
| 2022-12-02 | 357.45 | 362.29 | 356.06 | 360.06 | 351.51 | 2,015,586 |
| 2022-12-01 | 357.99 | 361.58 | 354.05 | 360.80 | 352.24 | 3,374,744 |
| 2022-11-30 | 342.85 | 356.40 | 341.48 | 356.40 | 347.94 | 4,252,283 |
| 2022-11-29 | 343.65 | 344.72 | 340.75 | 343.13 | 334.99 | 1,724,326 |
| 2022-11-28 | 346.68 | 350.23 | 343.23 | 344.59 | 336.41 | 2,226,412 |
| 2022-11-25 | 348.96 | 351.40 | 348.08 | 351.29 | 342.95 | 944,409 |
| 2022-11-23 | 344.63 | 350.80 | 344.15 | 348.64 | 340.36 | 1,937,368 |
| 2022-11-22 | 339.83 | 345.32 | 337.56 | 344.96 | 336.77 | 2,510,939 |
| 2022-11-21 | 343.00 | 344.25 | 337.62 | 338.25 | 330.22 | 1,965,239 |
| 2022-11-18 | 345.66 | 348.63 | 341.33 | 343.69 | 335.53 | 2,737,666 |
| 2022-11-17 | 339.00 | 341.92 | 337.00 | 341.27 | 333.17 | 2,004,543 |
| 2022-11-16 | 343.16 | 345.13 | 340.10 | 342.76 | 334.62 | 2,579,780 |
| 2022-11-15 | 346.59 | 351.22 | 339.49 | 343.51 | 335.36 | 2,983,623 |
| 2022-11-14 | 336.74 | 344.51 | 336.02 | 339.37 | 331.31 | 2,349,019 |
| 2022-11-11 | 339.00 | 342.63 | 336.36 | 339.29 | 331.24 | 3,734,766 |
| 2022-11-10 | 331.18 | 337.40 | 329.16 | 337.27 | 329.26 | 3,254,972 |
| 2022-11-09 | 322.28 | 323.69 | 315.15 | 315.64 | 308.15 | 3,001,178 |
| 2022-11-08 | 326.23 | 329.40 | 322.26 | 325.75 | 318.02 | 2,387,459 |
| 2022-11-07 | 322.45 | 325.80 | 317.71 | 325.13 | 317.41 | 2,742,320 |
| 2022-11-04 | 313.84 | 323.13 | 313.24 | 318.37 | 310.81 | 3,246,836 |
| 2022-11-03 | 315.12 | 316.77 | 308.60 | 309.17 | 301.83 | 2,861,062 |
| 2022-11-02 | 331.42 | 333.00 | 319.63 | 319.82 | 312.23 | 3,075,115 |
| 2022-11-01 | 332.22 | 333.64 | 327.09 | 333.19 | 325.28 | 3,660,459 |
| 2022-10-31 | 328.88 | 329.44 | 323.78 | 328.18 | 320.39 | 3,157,979 |
| 2022-10-28 | 319.31 | 331.80 | 317.82 | 329.47 | 321.65 | 3,644,429 |
| 2022-10-27 | 316.18 | 323.08 | 314.06 | 319.37 | 311.79 | 4,725,832 |
| 2022-10-26 | 312.29 | 324.45 | 312.29 | 319.51 | 311.93 | 5,281,438 |
| 2022-10-25 | 305.91 | 312.10 | 305.86 | 311.41 | 304.02 | 3,012,354 |
| 2022-10-24 | 304.52 | 307.00 | 300.50 | 305.60 | 298.35 | 3,184,066 |
| 2022-10-21 | 294.51 | 302.71 | 293.50 | 302.37 | 295.19 | 3,599,622 |
| 2022-10-20 | 297.75 | 302.73 | 295.61 | 296.28 | 289.25 | 2,463,932 |
| 2022-10-19 | 295.46 | 299.64 | 294.79 | 297.76 | 290.69 | 1,914,414 |
| 2022-10-18 | 303.17 | 303.70 | 296.55 | 300.38 | 293.25 | 3,096,016 |
| 2022-10-17 | 295.42 | 298.73 | 291.34 | 295.04 | 288.04 | 3,417,635 |
| 2022-10-14 | 295.86 | 298.62 | 287.84 | 288.69 | 281.84 | 3,106,348 |
| 2022-10-13 | 277.28 | 295.43 | 276.87 | 293.96 | 286.98 | 3,323,054 |
| 2022-10-12 | 286.54 | 287.49 | 283.21 | 283.38 | 276.65 | 2,646,833 |
| 2022-10-11 | 289.83 | 290.39 | 284.42 | 286.05 | 279.26 | 3,555,031 |
| 2022-10-10 | 297.04 | 297.25 | 289.54 | 291.78 | 284.85 | 1,783,529 |
| 2022-10-07 | 296.66 | 297.19 | 292.99 | 294.97 | 287.97 | 2,210,877 |
| 2022-10-06 | 302.58 | 305.05 | 298.86 | 299.23 | 292.13 | 2,494,392 |
| 2022-10-05 | 297.98 | 306.60 | 297.25 | 304.20 | 296.50 | 2,845,321 |
| 2022-10-04 | 296.19 | 303.97 | 295.98 | 301.27 | 293.65 | 3,949,221 |
| 2022-10-03 | 287.85 | 292.75 | 284.92 | 290.48 | 283.13 | 5,285,358 |
| 2022-09-30 | 286.86 | 290.76 | 284.34 | 284.34 | 277.14 | 3,804,233 |
| 2022-09-29 | 288.35 | 292.07 | 284.85 | 286.77 | 279.51 | 3,439,692 |
| 2022-09-28 | 285.11 | 292.98 | 281.69 | 290.18 | 282.84 | 5,611,649 |
| 2022-09-27 | 295.47 | 297.90 | 284.80 | 286.48 | 279.23 | 4,073,383 |
| 2022-09-26 | 290.05 | 295.34 | 289.12 | 290.11 | 282.77 | 3,635,597 |
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.