Mastercard Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-12	348.65	350.00	344.62	345.34	335.18	3,042,883
2021-10-11	353.95	354.88	346.90	347.15	336.94	2,769,768
2021-10-08	356.00	360.37	354.21	354.96	344.52	2,336,909
2021-10-07	349.00	357.90	349.00	353.91	343.50	3,209,227
2021-10-06	340.01	348.88	339.11	348.69	338.00	3,711,983
2021-10-05	347.56	348.57	342.93	343.21	332.69	4,724,056
2021-10-04	359.93	360.65	339.34	344.20	333.65	7,901,488
2021-10-01	349.83	363.18	347.16	360.18	349.14	5,227,260
2021-09-30	354.74	356.00	347.40	347.68	337.02	4,393,567
2021-09-29	352.81	357.18	352.41	353.19	342.37	2,808,806
2021-09-28	355.50	356.00	349.05	351.18	340.42	3,266,995
2021-09-27	357.05	362.59	355.16	356.77	345.84	4,157,955
2021-09-24	354.03	359.93	352.76	358.16	347.18	3,306,211
2021-09-23	345.74	354.79	345.20	354.07	343.22	4,783,236
2021-09-22	339.30	343.87	338.54	343.41	332.89	3,238,824
2021-09-21	342.20	343.18	337.28	337.38	327.04	2,967,251
2021-09-20	338.32	341.11	335.62	339.69	329.28	3,956,645
2021-09-17	344.00	346.00	340.77	343.04	332.53	5,529,836
2021-09-16	345.41	347.68	344.69	346.31	335.70	3,771,291
2021-09-15	347.00	347.53	342.76	344.75	334.18	3,833,527
2021-09-14	349.68	349.88	345.25	345.80	335.20	3,282,192
2021-09-13	350.00	351.99	346.36	347.82	337.16	3,234,238
2021-09-10	354.93	355.00	347.02	347.39	336.74	3,437,652
2021-09-09	350.71	353.64	349.92	351.41	340.64	3,716,196
2021-09-08	345.00	352.00	345.00	351.04	340.28	5,054,473
2021-09-07	344.89	348.00	343.02	344.71	334.15	4,766,496
2021-09-03	339.93	344.14	338.93	340.23	329.80	5,172,760
2021-09-02	350.51	350.54	339.33	341.28	330.82	7,413,609
2021-09-01	347.38	352.05	347.30	349.57	338.86	4,499,639
2021-08-31	352.94	355.22	344.68	346.23	335.62	6,780,389
2021-08-30	354.80	358.04	352.25	353.05	342.23	4,032,096
2021-08-27	352.46	356.50	351.65	355.73	344.83	3,698,298
2021-08-26	358.00	358.20	351.80	352.86	342.05	3,946,332
2021-08-25	361.96	362.40	358.50	359.10	348.09	2,340,361
2021-08-24	363.03	366.10	361.47	361.78	350.69	3,032,033
2021-08-23	357.47	362.24	356.75	361.01	349.95	3,537,868
2021-08-20	357.36	358.32	353.33	354.99	344.11	4,135,879
2021-08-19	356.90	360.14	354.72	357.31	346.36	2,727,913
2021-08-18	361.18	365.68	360.59	360.95	349.89	2,774,545
2021-08-17	362.00	364.46	359.79	363.23	352.10	2,812,781
2021-08-16	360.50	363.81	356.62	363.56	352.42	2,937,742
2021-08-13	362.26	363.50	360.63	362.75	351.63	2,304,638
2021-08-12	362.57	363.22	357.85	361.98	350.89	3,803,216
2021-08-11	368.55	369.96	363.75	364.24	353.08	3,267,708
2021-08-10	372.29	372.75	364.11	367.84	356.57	3,225,280
2021-08-09	374.19	374.50	368.89	370.68	359.32	2,400,796
2021-08-06	371.42	375.50	371.00	374.53	363.05	2,038,730
2021-08-05	368.20	371.96	367.00	371.94	360.54	2,562,647
2021-08-04	367.28	369.26	363.43	368.01	356.73	3,203,182
2021-08-03	376.66	376.67	359.57	367.60	356.33	6,328,497
2021-08-02	389.30	389.98	373.80	375.26	363.76	3,430,303
2021-07-30	389.00	389.00	383.08	385.94	374.11	2,533,294
2021-07-29	387.50	394.74	387.50	388.81	376.89	3,774,017
2021-07-28	391.62	391.73	382.33	383.44	371.69	3,372,571
2021-07-27	390.00	395.28	385.89	390.27	378.31	2,783,822
2021-07-26	391.67	392.89	388.27	392.80	380.76	2,285,814
2021-07-23	385.09	394.50	385.09	393.26	381.21	3,720,272
2021-07-22	380.30	382.86	377.05	382.16	370.45	4,180,644
2021-07-21	376.03	380.90	375.05	380.06	368.41	2,393,131
2021-07-20	367.00	376.60	365.27	374.39	362.92	3,542,605

← NewerPage 22 of 79 · 4,730 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.