Mastercard Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 518.53 | 523.39 | 518.00 | 521.89 | 515.58 | 2,408,193 |
| 2024-11-14 | 520.62 | 522.36 | 517.65 | 520.40 | 514.10 | 2,480,583 |
| 2024-11-13 | 530.01 | 530.50 | 516.42 | 521.88 | 515.57 | 2,681,881 |
| 2024-11-12 | 529.10 | 530.90 | 527.30 | 529.17 | 522.77 | 2,577,628 |
| 2024-11-11 | 528.85 | 534.03 | 528.52 | 530.12 | 523.71 | 2,213,822 |
| 2024-11-08 | 520.34 | 528.84 | 519.53 | 524.76 | 518.41 | 2,215,681 |
| 2024-11-07 | 523.99 | 524.03 | 516.59 | 517.88 | 511.62 | 2,382,508 |
| 2024-11-06 | 520.86 | 523.00 | 515.94 | 521.13 | 514.83 | 3,674,066 |
| 2024-11-05 | 505.58 | 508.15 | 503.61 | 505.56 | 499.44 | 2,132,859 |
| 2024-11-04 | 509.14 | 510.00 | 503.03 | 505.58 | 499.46 | 2,165,122 |
| 2024-11-01 | 500.44 | 510.55 | 498.53 | 508.08 | 501.93 | 3,753,713 |
| 2024-10-31 | 521.25 | 527.90 | 499.03 | 499.59 | 493.55 | 5,523,340 |
| 2024-10-30 | 512.52 | 516.45 | 507.00 | 513.69 | 507.48 | 3,120,968 |
| 2024-10-29 | 507.54 | 511.39 | 505.70 | 506.28 | 500.16 | 2,066,616 |
| 2024-10-28 | 507.40 | 510.86 | 506.14 | 508.21 | 502.06 | 2,186,574 |
| 2024-10-25 | 512.50 | 514.73 | 505.62 | 507.36 | 501.22 | 1,582,222 |
| 2024-10-24 | 511.90 | 513.34 | 509.46 | 510.62 | 504.44 | 1,912,122 |
| 2024-10-23 | 512.66 | 514.72 | 511.90 | 513.73 | 507.52 | 1,759,887 |
| 2024-10-22 | 511.15 | 514.55 | 510.50 | 513.02 | 506.81 | 1,855,981 |
| 2024-10-21 | 516.99 | 518.82 | 513.94 | 515.01 | 508.78 | 2,217,572 |
| 2024-10-18 | 514.54 | 518.00 | 512.58 | 516.34 | 510.09 | 2,604,684 |
| 2024-10-17 | 516.29 | 517.05 | 511.52 | 513.76 | 507.54 | 2,227,465 |
| 2024-10-16 | 506.35 | 515.40 | 506.00 | 514.07 | 507.85 | 2,956,878 |
| 2024-10-15 | 505.62 | 509.88 | 504.00 | 507.23 | 501.09 | 2,885,897 |
| 2024-10-14 | 504.36 | 508.79 | 502.05 | 506.66 | 500.53 | 2,127,041 |
| 2024-10-11 | 496.51 | 502.92 | 496.47 | 502.26 | 496.18 | 1,920,085 |
| 2024-10-10 | 500.00 | 500.72 | 495.84 | 498.02 | 492.00 | 1,491,085 |
| 2024-10-09 | 498.38 | 500.75 | 495.59 | 499.95 | 493.90 | 1,707,580 |
| 2024-10-08 | 492.50 | 497.53 | 491.53 | 497.06 | 490.39 | 1,750,066 |
| 2024-10-07 | 497.33 | 498.53 | 490.75 | 491.30 | 484.71 | 1,990,708 |
| 2024-10-04 | 495.56 | 499.05 | 492.47 | 497.70 | 491.03 | 1,935,893 |
| 2024-10-03 | 495.55 | 497.09 | 493.00 | 494.97 | 488.33 | 1,382,289 |
| 2024-10-02 | 492.94 | 495.91 | 489.68 | 495.57 | 488.92 | 1,736,490 |
| 2024-10-01 | 497.26 | 498.03 | 493.11 | 496.38 | 489.72 | 3,748,206 |
| 2024-09-30 | 491.78 | 494.99 | 490.11 | 493.80 | 487.18 | 2,862,475 |
| 2024-09-27 | 491.03 | 496.00 | 490.39 | 493.64 | 487.02 | 2,177,336 |
| 2024-09-26 | 491.00 | 493.63 | 489.00 | 491.27 | 484.68 | 3,073,747 |
| 2024-09-25 | 484.76 | 489.90 | 483.54 | 489.45 | 482.89 | 3,483,193 |
| 2024-09-24 | 492.68 | 493.25 | 484.42 | 487.41 | 480.87 | 4,143,654 |
| 2024-09-23 | 493.16 | 497.69 | 491.30 | 497.14 | 490.47 | 2,191,256 |
| 2024-09-20 | 489.65 | 493.53 | 487.74 | 492.74 | 486.13 | 3,470,313 |
| 2024-09-19 | 500.00 | 501.13 | 486.25 | 493.01 | 486.40 | 3,517,228 |
| 2024-09-18 | 501.28 | 501.80 | 494.04 | 494.76 | 488.13 | 2,193,838 |
| 2024-09-17 | 498.60 | 501.74 | 497.85 | 500.99 | 494.27 | 2,202,852 |
| 2024-09-16 | 495.30 | 498.32 | 493.39 | 497.71 | 491.04 | 1,589,320 |
| 2024-09-13 | 493.10 | 496.85 | 491.45 | 493.36 | 486.74 | 2,204,789 |
| 2024-09-12 | 486.95 | 492.88 | 483.00 | 492.11 | 485.51 | 2,299,485 |
| 2024-09-11 | 486.52 | 489.11 | 477.84 | 488.18 | 481.63 | 2,479,988 |
| 2024-09-10 | 487.10 | 488.33 | 482.33 | 488.02 | 481.48 | 2,234,088 |
| 2024-09-09 | 480.50 | 489.21 | 479.57 | 487.09 | 480.56 | 2,343,553 |
| 2024-09-06 | 477.11 | 480.44 | 474.71 | 476.12 | 469.74 | 2,116,234 |
| 2024-09-05 | 483.14 | 484.16 | 473.11 | 477.36 | 470.96 | 2,293,539 |
| 2024-09-04 | 482.09 | 486.17 | 481.18 | 483.14 | 476.66 | 2,156,342 |
| 2024-09-03 | 482.47 | 486.69 | 480.04 | 482.12 | 475.66 | 2,063,350 |
| 2024-08-30 | 481.84 | 485.74 | 479.65 | 483.34 | 476.86 | 2,982,115 |
| 2024-08-29 | 474.47 | 481.92 | 474.47 | 480.80 | 474.35 | 1,893,601 |
| 2024-08-28 | 475.00 | 476.41 | 468.87 | 471.80 | 465.47 | 1,445,425 |
| 2024-08-27 | 471.08 | 475.50 | 468.22 | 474.99 | 468.62 | 1,635,908 |
| 2024-08-26 | 468.10 | 470.53 | 467.00 | 468.64 | 462.36 | 1,434,397 |
| 2024-08-23 | 470.30 | 470.34 | 461.90 | 466.44 | 460.19 | 1,986,348 |
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.