Mastercard Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-01	359.22	367.89	358.17	363.97	353.72	3,806,911
2022-03-31	359.58	364.12	357.36	357.38	347.32	4,095,825
2022-03-30	364.01	368.28	359.62	362.24	352.04	2,614,256
2022-03-29	358.72	370.76	357.10	367.55	357.20	5,512,630
2022-03-28	348.51	350.56	343.53	350.49	340.62	3,134,618
2022-03-25	350.41	351.54	345.65	349.02	339.20	2,174,405
2022-03-24	342.25	349.45	340.70	349.35	339.52	2,482,921
2022-03-23	343.40	346.73	341.75	342.18	332.55	2,528,000
2022-03-22	346.78	353.93	345.51	349.53	339.69	4,670,069
2022-03-21	346.02	350.00	342.49	345.58	335.85	6,053,935
2022-03-18	346.70	352.74	342.49	350.09	340.24	6,790,828
2022-03-17	341.60	346.88	339.75	346.44	336.69	3,244,218
2022-03-16	341.99	350.94	336.68	344.68	334.98	4,340,750
2022-03-15	332.42	338.38	331.21	335.00	325.57	3,738,901
2022-03-14	329.10	336.88	327.26	328.59	319.34	4,122,885
2022-03-11	330.03	330.97	324.03	324.79	315.65	2,987,773
2022-03-10	321.94	326.12	319.75	324.59	315.45	3,771,285
2022-03-09	323.15	329.45	321.11	328.13	318.89	4,016,060
2022-03-08	311.39	324.73	305.61	314.33	305.48	5,048,201
2022-03-07	329.58	329.80	312.11	312.92	304.11	6,874,263
2022-03-04	336.90	338.83	324.00	330.76	321.45	4,671,397
2022-03-03	347.63	349.50	340.70	340.99	331.39	3,975,906
2022-03-02	342.96	348.32	338.69	344.09	334.40	4,997,890
2022-03-01	357.85	361.58	341.22	344.48	334.78	5,894,169
2022-02-28	362.19	365.36	355.66	360.82	350.66	4,952,437
2022-02-25	367.22	372.59	361.70	369.09	358.70	3,817,947
2022-02-24	345.94	370.54	341.31	369.38	358.98	7,424,971
2022-02-23	371.97	373.56	360.13	361.23	351.06	3,802,450
2022-02-22	365.00	374.32	363.80	368.29	357.92	3,897,893
2022-02-18	374.51	374.81	369.00	369.95	359.54	4,083,825
2022-02-17	378.60	381.29	372.17	373.70	363.18	3,972,495
2022-02-16	379.96	385.00	376.78	382.93	372.15	3,424,788
2022-02-15	374.58	383.07	373.40	381.54	370.80	5,800,709
2022-02-14	368.82	377.29	366.76	374.16	363.63	3,678,394
2022-02-11	377.86	380.90	367.64	369.77	359.36	4,345,551
2022-02-10	371.72	380.00	370.56	374.39	363.85	3,994,988
2022-02-09	385.60	388.45	380.60	381.37	370.63	5,492,834
2022-02-08	377.54	379.77	370.54	374.37	363.83	5,825,322
2022-02-07	382.20	382.40	373.31	376.13	365.54	4,767,606
2022-02-04	387.57	388.15	376.41	382.20	371.44	6,045,366
2022-02-03	388.54	392.94	386.49	390.07	379.09	4,209,203
2022-02-02	389.29	399.92	382.75	396.75	385.58	6,115,014
2022-02-01	385.76	395.50	382.42	392.06	381.02	5,841,117
2022-01-31	378.68	386.55	376.29	386.38	375.50	6,345,160
2022-01-28	359.05	382.77	355.38	382.51	371.74	8,813,402
2022-01-27	349.08	359.63	334.33	350.53	340.66	8,417,289
2022-01-26	343.36	354.77	341.25	344.66	334.96	7,438,611
2022-01-25	343.32	347.04	333.39	338.76	329.22	6,994,447
2022-01-24	342.57	350.10	330.59	349.42	339.58	7,474,532
2022-01-21	362.50	368.13	354.11	355.08	345.08	4,867,051
2022-01-20	361.83	373.07	361.67	364.00	353.75	5,043,173
2022-01-19	362.41	369.30	359.71	360.73	350.58	4,464,820
2022-01-18	370.79	372.14	365.20	366.30	355.99	4,934,283
2022-01-14	364.32	374.78	364.15	372.14	361.66	4,029,901
2022-01-13	368.61	377.68	367.88	369.52	359.12	3,892,898
2022-01-12	368.94	372.12	367.07	367.31	356.97	5,783,149
2022-01-11	363.53	368.06	356.09	366.29	355.98	4,131,287
2022-01-10	370.91	370.91	348.77	363.91	353.67	6,009,380
2022-01-07	366.39	371.79	364.11	369.65	359.24	4,551,189
2022-01-06	368.69	374.22	366.50	370.00	359.59	4,781,145

← NewerPage 20 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.