Mastercard Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	319.11	326.11	318.41	322.59	313.94	3,779,496
2022-06-28	332.70	337.15	318.12	318.29	309.76	3,394,334
2022-06-27	331.97	331.97	327.12	328.83	320.02	2,810,866
2022-06-24	319.22	330.81	319.22	330.50	321.64	4,318,907
2022-06-23	318.90	319.98	313.54	316.76	308.27	2,387,590
2022-06-22	313.47	319.04	311.36	316.15	307.68	2,671,671
2022-06-21	316.05	320.23	314.88	317.40	308.89	3,193,831
2022-06-17	307.00	314.14	303.65	310.69	302.36	6,235,394
2022-06-16	316.09	316.45	305.08	308.78	300.50	4,528,529
2022-06-15	327.41	330.63	319.43	325.39	316.67	2,357,895
2022-06-14	320.10	324.00	319.66	322.14	313.51	2,788,401
2022-06-13	322.00	330.90	317.92	319.74	311.17	4,825,094
2022-06-10	341.33	344.31	334.60	334.75	325.78	3,302,379
2022-06-09	359.76	362.21	348.94	349.00	339.65	2,251,036
2022-06-08	365.00	367.12	360.98	362.33	352.62	1,709,731
2022-06-07	356.93	364.48	356.33	364.02	354.26	2,158,826
2022-06-06	362.00	368.31	358.53	360.14	350.49	2,196,186
2022-06-03	359.48	360.95	355.77	357.82	348.23	2,076,562
2022-06-02	360.49	365.05	357.76	363.08	353.35	2,484,201
2022-06-01	358.20	364.44	354.85	357.06	347.49	2,189,987
2022-05-31	353.09	360.97	351.14	357.87	348.28	3,873,789
2022-05-27	353.39	357.79	352.11	357.78	348.19	2,658,928
2022-05-26	348.00	353.25	346.01	349.89	340.51	2,817,394
2022-05-25	340.58	347.74	339.21	344.76	335.52	3,033,400
2022-05-24	343.89	344.00	335.98	340.69	331.56	2,561,500
2022-05-23	339.03	351.30	338.96	348.43	339.09	3,420,837
2022-05-20	335.70	339.61	327.69	336.18	327.17	3,428,726
2022-05-19	330.00	336.21	324.43	332.22	323.32	4,380,699
2022-05-18	333.62	341.60	333.56	335.90	326.90	4,521,381
2022-05-17	340.11	341.18	332.53	338.86	329.78	2,802,317
2022-05-16	328.54	333.55	325.03	329.73	320.89	2,062,291
2022-05-13	327.67	335.23	326.09	332.80	323.88	3,533,466
2022-05-12	321.77	325.59	312.77	321.24	312.63	3,891,535
2022-05-11	325.48	331.00	318.55	325.87	317.14	4,263,948
2022-05-10	332.31	333.68	323.05	325.33	316.61	5,003,484
2022-05-09	341.00	342.39	324.89	327.99	319.20	5,777,431
2022-05-06	346.25	351.26	340.78	347.12	337.82	3,635,374
2022-05-05	362.10	367.77	349.03	353.37	343.90	3,424,834
2022-05-04	359.37	369.24	353.66	368.52	358.64	3,346,618
2022-05-03	361.59	363.44	353.44	357.79	348.20	2,686,874
2022-05-02	363.00	364.93	350.59	359.04	349.42	3,903,942
2022-04-29	372.05	377.12	361.75	363.38	353.64	4,741,764
2022-04-28	369.13	381.97	368.79	378.83	368.68	6,844,252
2022-04-27	357.00	373.74	356.00	361.57	351.88	5,702,321
2022-04-26	347.94	350.06	343.58	344.11	334.89	3,116,431
2022-04-25	349.28	355.06	347.15	354.60	345.10	3,380,449
2022-04-22	360.50	362.10	350.61	351.18	341.77	2,968,820
2022-04-21	369.48	375.22	363.46	364.44	354.67	3,605,298
2022-04-20	366.66	371.89	363.87	365.29	355.50	3,377,333
2022-04-19	356.81	364.67	356.07	363.87	354.12	2,999,255
2022-04-18	353.99	360.76	353.22	356.80	347.24	1,871,358
2022-04-14	357.18	362.95	356.87	357.82	348.23	3,359,062
2022-04-13	344.41	357.00	342.87	355.14	345.62	3,048,528
2022-04-12	350.00	354.48	344.48	345.80	336.53	4,038,522
2022-04-11	350.64	351.50	345.82	347.37	338.06	1,809,207
2022-04-08	347.30	355.89	345.65	352.27	342.83	2,235,107
2022-04-07	351.18	352.90	345.81	349.55	340.18	2,848,450
2022-04-06	356.47	357.09	349.58	353.55	343.60	3,864,524
2022-04-05	363.31	367.63	361.93	363.32	353.09	2,215,913
2022-04-04	364.25	369.76	363.15	366.91	356.58	3,028,641

← NewerPage 19 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.