Mastercard Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-21	279.64	282.10	279.29	282.01	270.59	2,492,795
2019-08-20	278.40	279.56	275.85	277.04	265.82	2,583,697
2019-08-19	277.00	278.57	275.21	278.07	266.81	2,502,640
2019-08-16	274.98	275.96	273.79	274.36	263.25	2,718,148
2019-08-15	269.28	273.15	268.09	271.89	260.88	3,364,264
2019-08-14	269.82	272.47	265.85	267.15	256.33	3,750,345
2019-08-13	269.83	275.37	268.00	274.53	263.41	3,926,426
2019-08-12	272.85	274.98	268.89	270.00	259.06	3,322,653
2019-08-09	275.51	276.90	273.08	274.95	263.81	3,410,530
2019-08-08	272.00	278.08	271.60	278.04	266.78	4,135,475
2019-08-07	263.40	270.00	260.25	269.31	258.40	4,475,969
2019-08-06	261.80	265.16	260.18	264.68	253.96	4,918,499
2019-08-05	260.00	262.65	253.90	256.84	246.44	6,861,319
2019-08-02	272.00	272.50	265.68	269.45	258.54	4,438,017
2019-08-01	273.93	279.31	271.64	274.16	263.06	4,988,113
2019-07-31	278.67	278.98	265.69	272.27	261.24	5,513,056
2019-07-30	279.34	282.37	275.45	278.16	266.89	3,961,013
2019-07-29	283.12	283.33	280.43	281.44	270.04	3,677,650
2019-07-26	280.60	282.29	280.08	282.07	270.65	2,942,391
2019-07-25	280.00	280.90	277.55	279.35	268.04	2,312,275
2019-07-24	278.17	280.30	276.38	280.25	268.90	2,805,211
2019-07-23	280.00	280.42	276.90	278.97	267.67	2,275,405
2019-07-22	276.91	279.36	276.07	278.61	267.33	2,093,004
2019-07-19	279.43	279.48	275.42	275.60	264.44	3,048,222
2019-07-18	275.00	277.25	274.74	276.78	265.57	3,242,092
2019-07-17	277.39	278.47	275.27	275.28	264.13	2,319,268
2019-07-16	279.00	280.63	275.31	276.62	265.42	2,976,028
2019-07-15	280.46	280.59	278.55	279.37	268.05	3,349,518
2019-07-12	279.24	279.74	276.26	279.54	268.22	2,299,980
2019-07-11	277.60	278.65	276.08	278.32	267.05	2,583,945
2019-07-10	274.17	277.10	274.15	275.38	264.23	2,322,970
2019-07-09	269.82	273.65	269.50	273.34	262.27	2,477,597
2019-07-08	270.10	272.07	269.46	271.23	260.24	2,291,791
2019-07-05	271.50	272.77	269.09	272.14	260.80	2,561,004
2019-07-03	271.00	273.08	270.78	273.08	261.70	1,896,816
2019-07-02	266.88	270.60	266.43	270.57	259.30	2,649,648
2019-07-01	269.99	269.99	264.87	266.77	255.65	2,649,210
2019-06-28	263.09	264.84	261.33	264.53	253.51	4,400,979
2019-06-27	262.44	263.58	260.40	261.10	250.22	2,186,857
2019-06-26	260.88	262.65	259.99	261.30	250.41	3,869,362
2019-06-25	266.04	266.31	259.12	259.73	248.91	3,137,962
2019-06-24	265.85	267.10	265.13	265.30	254.25	2,538,233
2019-06-21	265.82	268.15	264.42	264.47	253.45	4,285,826
2019-06-20	263.49	267.70	262.50	266.79	255.67	4,667,305
2019-06-19	258.83	260.62	258.30	259.87	249.04	4,326,451
2019-06-18	261.70	262.25	255.07	258.81	248.03	3,921,313
2019-06-17	261.00	261.71	258.05	259.20	248.40	3,332,201
2019-06-14	259.99	261.98	259.42	260.10	249.26	3,158,167
2019-06-13	265.00	265.23	260.25	261.20	250.32	4,331,030
2019-06-12	262.45	264.21	261.36	263.85	252.86	2,295,582
2019-06-11	267.47	267.89	259.18	263.66	252.67	3,119,822
2019-06-10	269.00	269.85	265.28	266.10	255.01	4,469,011
2019-06-07	260.00	266.87	259.62	265.80	254.72	3,691,876
2019-06-06	256.36	258.70	254.86	257.83	247.09	3,443,503
2019-06-05	251.47	256.97	250.15	256.26	245.58	4,742,351
2019-06-04	245.13	249.37	241.72	249.18	238.80	4,862,214
2019-06-03	251.80	252.98	240.25	242.26	232.17	5,452,117
2019-05-31	251.98	253.66	250.84	251.49	241.01	5,041,674
2019-05-30	254.27	256.06	252.79	254.19	243.60	2,817,431
2019-05-29	252.25	254.25	251.27	253.56	242.99	4,014,738

← NewerPage 31 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.