Mastercard Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-08-04	97.450	98.300	97.140	97.300	90.880	2,976,197
2015-08-03	97.740	97.880	96.310	97.440	91.011	2,989,773
2015-07-31	98.650	98.780	97.269	97.400	90.973	3,956,686
2015-07-30	96.640	98.820	96.110	98.410	91.917	4,407,280
2015-07-29	94.400	97.950	93.000	96.730	90.348	11,421,720
2015-07-28	95.070	95.470	94.710	95.160	88.881	6,528,681
2015-07-27	95.470	95.830	94.300	94.390	88.162	4,538,910
2015-07-24	97.300	97.490	95.520	95.830	89.507	6,799,853
2015-07-23	96.900	96.970	94.865	95.160	88.881	4,896,923
2015-07-22	96.300	97.360	96.150	96.880	90.488	3,809,898
2015-07-21	97.200	97.400	96.320	96.710	90.329	3,836,210
2015-07-20	96.560	97.760	96.410	97.260	90.843	4,622,419
2015-07-17	95.560	96.260	94.455	96.080	89.741	2,726,316
2015-07-16	95.750	95.970	95.460	95.820	89.498	3,100,388
2015-07-15	95.510	95.600	94.650	95.250	88.965	3,970,091
2015-07-14	95.700	95.900	95.150	95.270	88.984	3,148,413
2015-07-13	95.370	95.700	95.110	95.500	89.199	3,454,380
2015-07-10	94.450	95.000	94.080	94.620	88.377	2,721,770
2015-07-09	93.730	94.140	92.990	93.040	86.901	2,985,972
2015-07-08	92.970	93.270	92.130	92.490	86.387	4,367,217
2015-07-07	94.540	94.540	92.290	93.890	87.695	4,859,393
2015-07-06	93.400	94.680	93.230	94.520	88.134	3,041,963
2015-07-02	94.490	94.760	93.900	94.240	87.873	3,034,670
2015-07-01	94.470	94.950	94.000	94.500	88.115	3,737,025
2015-06-30	93.200	94.040	92.740	93.480	87.164	4,750,445
2015-06-29	93.680	94.120	92.410	92.520	86.269	4,426,494
2015-06-26	94.800	94.830	93.900	94.510	88.125	3,201,076
2015-06-25	95.870	95.870	94.280	94.460	88.078	3,214,916
2015-06-24	95.380	96.150	95.290	95.510	89.057	3,682,498
2015-06-23	95.670	95.980	95.350	95.700	89.234	4,195,410
2015-06-22	95.590	96.130	95.260	95.420	88.973	3,290,116
2015-06-19	95.820	95.960	94.720	94.810	88.404	5,011,219
2015-06-18	94.570	96.310	94.540	96.050	89.561	4,207,959
2015-06-17	94.350	94.970	93.900	94.450	88.069	2,962,532
2015-06-16	93.330	94.419	93.080	94.150	87.789	2,446,551
2015-06-15	92.930	93.540	92.150	93.300	86.996	3,228,977
2015-06-12	94.050	94.270	93.210	93.770	87.435	2,777,547
2015-06-11	94.350	95.130	93.980	94.500	88.115	3,403,628
2015-06-10	92.500	94.360	92.399	94.170	87.808	3,727,776
2015-06-09	91.730	92.305	91.295	92.090	85.868	2,375,067
2015-06-08	92.390	92.610	91.774	91.900	85.691	2,561,519
2015-06-05	92.440	92.840	91.700	92.620	86.362	2,654,972
2015-06-04	92.950	93.660	92.320	92.570	86.316	3,320,325
2015-06-03	93.300	94.060	92.900	93.500	87.183	3,638,904
2015-06-02	92.140	93.520	91.440	93.170	86.875	2,796,471
2015-06-01	92.400	92.940	91.610	92.560	86.306	2,635,385
2015-05-29	92.810	92.920	92.150	92.260	86.027	3,561,409
2015-05-28	92.600	92.960	92.110	92.820	86.549	1,778,401
2015-05-27	92.110	92.780	91.890	92.590	86.334	2,597,831
2015-05-26	92.600	92.640	91.550	91.890	85.682	2,965,399
2015-05-22	92.950	93.290	92.650	92.690	86.428	2,449,155
2015-05-21	93.090	93.350	92.730	92.900	86.623	2,890,989
2015-05-20	94.100	94.100	92.810	93.240	86.940	2,701,147
2015-05-19	93.610	94.070	93.150	93.800	87.463	3,279,694
2015-05-18	92.900	93.160	91.830	93.080	86.791	4,281,186
2015-05-15	93.840	94.500	93.030	93.220	86.922	3,403,777
2015-05-14	93.095	93.900	92.800	93.840	87.500	3,467,382
2015-05-13	92.750	92.980	92.020	92.520	86.269	3,443,338
2015-05-12	91.890	92.730	91.580	92.390	86.148	5,191,775
2015-05-11	93.480	93.920	92.500	92.520	86.269	4,731,425

← NewerPage 48 of 79 · 4,731 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.