Mastercard Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-23	293.13	294.57	290.24	293.58	286.15	3,245,860
2022-09-22	302.95	303.08	296.59	298.36	290.81	3,176,464
2022-09-21	314.48	314.98	304.22	304.50	296.79	2,366,279
2022-09-20	311.16	314.37	309.44	313.27	305.34	2,769,557
2022-09-19	311.95	315.45	310.25	314.03	306.08	2,369,737
2022-09-16	312.85	315.63	309.11	315.13	307.15	3,650,857
2022-09-15	323.59	325.94	315.17	316.96	308.94	2,486,769
2022-09-14	327.04	328.48	323.35	325.85	317.60	2,657,942
2022-09-13	330.00	332.80	324.58	325.44	317.20	2,316,881
2022-09-12	338.09	339.48	335.94	338.42	329.86	2,097,796
2022-09-09	330.54	337.02	330.15	335.85	327.35	1,816,725
2022-09-08	324.53	330.29	323.48	330.07	321.72	2,114,014
2022-09-07	324.08	329.20	322.05	328.62	320.30	1,998,373
2022-09-06	322.50	326.99	320.56	324.08	315.88	2,043,484
2022-09-02	329.41	329.67	320.53	322.56	314.40	1,936,812
2022-09-01	323.81	325.61	319.21	325.25	317.02	2,493,403
2022-08-31	328.29	331.18	324.28	324.37	316.16	3,129,021
2022-08-30	331.00	332.97	325.57	327.81	319.51	2,618,990
2022-08-29	329.99	332.81	327.77	329.35	321.01	2,308,360
2022-08-26	345.05	345.64	331.70	331.96	323.56	1,925,047
2022-08-25	340.00	345.13	337.32	344.67	335.95	2,228,637
2022-08-24	340.18	342.29	338.35	339.71	331.11	2,218,370
2022-08-23	342.69	345.21	339.37	340.89	332.26	2,240,652
2022-08-22	350.00	351.00	344.28	345.51	336.77	2,312,442
2022-08-19	356.63	356.77	353.56	354.28	345.31	1,740,744
2022-08-18	354.32	359.52	353.57	357.36	348.32	1,934,865
2022-08-17	353.50	356.96	351.75	355.33	346.34	2,439,884
2022-08-16	354.27	360.00	353.10	359.25	350.16	2,448,806
2022-08-15	352.33	361.95	350.82	359.95	350.84	2,526,281
2022-08-12	354.74	355.45	350.26	354.27	345.30	2,514,337
2022-08-11	355.85	355.85	350.35	350.58	341.71	2,609,451
2022-08-10	354.34	354.55	351.05	353.38	344.44	2,443,693
2022-08-09	350.40	351.12	345.35	346.54	337.77	2,467,497
2022-08-08	359.00	359.00	349.89	352.16	343.25	2,477,635
2022-08-05	350.40	357.83	350.40	357.51	348.46	1,848,651
2022-08-04	354.67	358.61	349.65	356.07	347.06	2,339,562
2022-08-03	350.00	356.48	348.54	354.13	345.17	2,921,333
2022-08-02	347.08	351.15	343.98	349.01	340.18	2,878,764
2022-08-01	347.81	354.84	345.66	350.54	341.67	2,289,590
2022-07-29	354.13	356.80	349.96	353.79	344.84	3,176,867
2022-07-28	348.00	353.26	340.62	352.45	343.53	3,635,536
2022-07-27	343.01	348.92	331.24	343.27	334.58	4,580,313
2022-07-26	342.65	344.63	339.30	341.28	332.64	2,254,171
2022-07-25	344.45	345.54	340.11	344.21	335.50	2,180,057
2022-07-22	348.88	351.09	340.40	343.88	335.18	2,252,976
2022-07-21	341.87	347.23	340.06	346.92	338.14	2,230,803
2022-07-20	340.38	343.31	336.29	341.27	332.63	2,563,621
2022-07-19	331.78	342.01	331.78	340.38	331.77	2,689,806
2022-07-18	335.50	337.51	329.79	331.01	322.63	2,468,598
2022-07-15	333.63	335.57	329.76	332.57	324.15	3,387,487
2022-07-14	316.16	327.58	315.39	325.03	316.80	2,744,028
2022-07-13	315.95	324.93	313.81	323.37	315.19	2,442,740
2022-07-12	320.21	327.36	320.21	322.86	314.69	2,761,667
2022-07-11	319.38	326.22	319.15	324.19	315.99	2,073,925
2022-07-08	322.78	324.98	319.35	323.06	314.88	1,662,060
2022-07-07	322.35	324.86	319.52	324.07	315.87	2,202,143
2022-07-06	319.00	322.36	315.72	320.17	311.59	2,219,210
2022-07-05	313.08	320.31	309.46	319.26	310.70	2,112,392
2022-07-01	314.10	318.94	311.31	318.24	309.71	2,287,773
2022-06-30	315.30	318.29	309.69	315.48	307.03	3,411,672

← NewerPage 18 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.