Mastercard Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-11-30	196.59	201.67	195.80	201.07	192.09	7,944,649
2018-11-29	202.05	202.05	196.31	196.66	187.88	5,447,695
2018-11-28	195.00	202.47	193.27	202.28	193.25	6,203,007
2018-11-27	190.75	193.04	189.45	192.98	184.36	3,976,519
2018-11-26	185.58	192.23	183.68	191.85	183.28	6,917,227
2018-11-23	184.88	186.23	182.26	182.60	174.45	2,601,000
2018-11-21	188.54	190.09	186.24	187.66	179.28	3,950,184
2018-11-20	181.98	188.80	177.40	187.06	178.71	7,892,937
2018-11-19	199.04	199.40	188.55	189.28	180.83	4,488,096
2018-11-16	199.00	200.91	197.45	199.04	190.15	2,939,576
2018-11-15	197.02	201.15	194.33	200.71	191.75	3,424,560
2018-11-14	200.56	202.23	195.61	197.58	188.76	3,218,798
2018-11-13	199.78	202.25	197.55	198.17	189.32	2,851,971
2018-11-12	204.62	205.25	198.73	199.14	190.25	3,507,348
2018-11-09	207.38	207.98	203.42	205.62	196.44	3,229,908
2018-11-08	207.36	208.86	206.00	208.86	199.53	3,922,167
2018-11-07	202.19	208.38	201.74	208.24	198.94	4,922,836
2018-11-06	198.50	200.67	197.53	199.15	190.26	2,916,225
2018-11-05	198.20	199.13	194.29	197.98	189.14	3,110,772
2018-11-02	198.92	200.99	195.25	197.72	188.89	4,261,579
2018-11-01	198.89	200.00	195.01	199.71	190.79	4,439,047
2018-10-31	193.25	199.96	193.25	197.67	188.84	7,683,459
2018-10-30	192.58	193.63	183.75	187.73	179.35	9,239,212
2018-10-29	200.35	202.34	187.63	191.04	182.51	6,623,805
2018-10-26	199.20	202.41	195.73	197.49	188.67	6,523,587
2018-10-25	197.00	205.10	195.71	204.20	195.08	4,940,685
2018-10-24	202.64	203.47	195.38	195.69	186.95	4,415,868
2018-10-23	199.49	203.73	196.60	202.43	193.39	5,076,762
2018-10-22	203.72	206.26	201.88	204.50	195.37	4,045,080
2018-10-19	203.87	207.44	203.00	203.06	193.99	4,832,515
2018-10-18	206.97	207.22	202.26	203.62	194.53	6,264,474
2018-10-17	207.63	208.00	204.69	207.38	198.12	4,431,154
2018-10-16	202.68	208.12	202.53	207.78	198.50	4,694,920
2018-10-15	203.72	203.80	199.53	200.32	191.37	3,969,219
2018-10-12	200.57	204.84	199.54	204.22	195.10	6,160,285
2018-10-11	194.65	199.73	192.91	194.51	185.82	9,185,152
2018-10-10	209.33	209.33	196.01	196.69	187.91	8,454,980
2018-10-09	208.06	210.99	206.69	209.76	200.39	5,659,367
2018-10-08	211.70	211.80	203.25	208.26	198.96	5,610,955
2018-10-05	216.45	217.19	211.85	213.26	203.74	4,268,256
2018-10-04	222.07	222.15	214.59	216.15	206.26	5,664,863
2018-10-03	223.78	224.33	222.55	223.13	212.92	2,662,415
2018-10-02	223.50	223.73	221.01	222.37	212.19	3,060,972
2018-10-01	224.84	225.35	223.09	223.77	213.53	2,955,567
2018-09-28	222.13	223.69	221.05	222.61	212.42	2,954,987
2018-09-27	222.69	223.61	222.06	222.31	212.14	2,645,186
2018-09-26	222.62	224.36	221.70	222.26	212.09	2,963,613
2018-09-25	221.92	223.04	221.22	222.12	211.96	2,181,328
2018-09-24	220.41	222.14	218.21	221.35	211.22	2,520,247
2018-09-21	222.14	223.37	220.89	221.90	211.75	7,177,811
2018-09-20	219.98	221.92	218.90	221.39	211.26	3,108,564
2018-09-19	220.63	221.41	217.16	218.19	208.21	2,882,966
2018-09-18	217.46	220.96	217.30	220.05	209.98	2,851,356
2018-09-17	219.97	219.98	216.11	216.47	206.56	2,500,931
2018-09-14	218.00	218.82	216.42	217.96	207.99	2,638,024
2018-09-13	214.77	218.69	214.37	217.22	207.28	3,897,953
2018-09-12	213.05	214.46	211.86	214.03	204.24	2,291,506
2018-09-11	210.52	213.56	210.10	213.45	203.68	2,728,610
2018-09-10	212.66	213.48	211.38	211.67	201.98	3,326,296
2018-09-07	211.02	213.24	209.70	211.09	201.43	3,298,535

← NewerPage 34 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.