Mastercard Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-15 | 464.24 | 467.88 | 361.00 | 361.00 | 355.59 | 2,971 |
| 2024-08-14 | 460.00 | 460.00 | 361.00 | 361.00 | 355.59 | 1,380 |
| 2024-08-13 | 458.62 | 461.43 | 361.00 | 361.00 | 355.59 | 3,020 |
| 2024-08-12 | 458.85 | 458.85 | 361.00 | 361.00 | 355.59 | 2,369 |
| 2024-08-09 | 420.17 | 458.68 | 361.00 | 361.00 | 355.59 | 1,707 |
| 2024-08-08 | 452.24 | 455.87 | 361.00 | 361.00 | 355.59 | 2,061 |
| 2024-08-07 | 452.77 | 457.00 | 361.00 | 361.00 | 355.59 | 1,564 |
| 2024-08-06 | 447.54 | 455.24 | 361.00 | 361.00 | 355.59 | 5,295 |
| 2024-08-05 | 450.51 | 461.55 | 361.00 | 361.00 | 355.59 | 4,454 |
| 2024-08-02 | 460.10 | 466.44 | 361.00 | 361.00 | 355.59 | 3,836 |
| 2024-08-01 | 465.00 | 467.52 | 361.00 | 361.00 | 355.59 | 2,121 |
| 2024-07-31 | 462.19 | 473.53 | 361.00 | 361.00 | 355.59 | 52,958 |
| 2024-07-30 | 442.50 | 447.20 | 361.00 | 361.00 | 355.59 | 1,641 |
| 2024-07-29 | 438.80 | 442.98 | 361.00 | 361.00 | 355.59 | 81,609 |
| 2024-07-26 | 431.87 | 440.85 | 361.00 | 361.00 | 355.59 | 2,545 |
| 2024-07-25 | 433.00 | 437.69 | 361.00 | 361.00 | 355.59 | 5,054 |
| 2024-07-24 | 441.72 | 441.72 | 361.00 | 361.00 | 355.59 | 104,829 |
| 2024-07-23 | 447.48 | 449.78 | 361.00 | 361.00 | 355.59 | 873 |
| 2024-07-22 | 445.41 | 448.67 | 361.00 | 361.00 | 355.59 | 1,288 |
| 2024-07-19 | 448.80 | 452.20 | 361.00 | 361.00 | 355.59 | 2,892 |
| 2024-07-18 | 451.89 | 455.33 | 361.00 | 361.00 | 355.59 | 6,891 |
| 2024-07-17 | 441.70 | 450.26 | 361.00 | 361.00 | 355.59 | 2,772 |
| 2024-07-16 | 447.00 | 447.47 | 361.00 | 361.00 | 355.59 | 8,765 |
| 2024-07-15 | 440.33 | 443.32 | 361.00 | 361.00 | 355.59 | 4,158 |
| 2024-07-12 | 437.15 | 441.90 | 361.00 | 361.00 | 355.59 | 3,005 |
| 2024-07-11 | 432.07 | 437.11 | 361.00 | 361.00 | 355.59 | 4,169 |
| 2024-07-10 | 434.20 | 437.44 | 361.00 | 361.00 | 355.59 | 13,153 |
| 2024-07-09 | 447.00 | 447.92 | 361.00 | 361.00 | 355.59 | 5,598 |
| 2024-07-08 | 449.49 | 450.68 | 361.00 | 361.00 | 354.94 | 3,006 |
| 2024-07-05 | 448.52 | 449.92 | 361.00 | 361.00 | 354.94 | 5,669 |
| 2024-07-03 | 445.69 | 448.90 | 361.00 | 361.00 | 354.94 | 64,945 |
| 2024-07-02 | 436.98 | 441.52 | 361.00 | 361.00 | 354.94 | 3,818 |
| 2024-07-01 | 442.00 | 442.36 | 361.00 | 361.00 | 354.94 | 20,993 |
| 2024-06-28 | 445.50 | 448.24 | 361.00 | 361.00 | 354.94 | 6,264 |
| 2024-06-27 | 450.00 | 450.00 | 361.00 | 361.00 | 354.94 | 4,808 |
| 2024-06-26 | 453.90 | 453.95 | 361.00 | 361.00 | 354.94 | 4,125 |
| 2024-06-25 | 457.12 | 460.32 | 361.00 | 361.00 | 354.94 | 9,338 |
| 2024-06-24 | 454.85 | 463.00 | 361.00 | 361.00 | 354.94 | 52,597 |
| 2024-06-21 | 453.04 | 453.98 | 361.00 | 361.00 | 354.94 | 2,514 |
| 2024-06-20 | 450.30 | 454.03 | 361.00 | 361.00 | 354.94 | 5,683 |
| 2024-06-18 | 448.11 | 451.08 | 361.00 | 361.00 | 354.94 | 10,401 |
| 2024-06-17 | 444.34 | 446.88 | 361.00 | 361.00 | 354.94 | 2,391 |
| 2024-06-14 | 444.00 | 444.46 | 361.00 | 361.00 | 354.94 | 7,715 |
| 2024-06-13 | 443.00 | 443.93 | 361.00 | 361.00 | 354.94 | 4,253 |
| 2024-06-12 | 450.48 | 452.55 | 361.00 | 361.00 | 354.94 | 2,196 |
| 2024-06-11 | 448.72 | 448.84 | 361.00 | 361.00 | 354.94 | 1,493 |
| 2024-06-10 | 448.42 | 449.28 | 361.00 | 361.00 | 354.94 | 3,989 |
| 2024-06-07 | 449.94 | 452.94 | 361.00 | 361.00 | 354.94 | 2,291 |
| 2024-06-06 | 447.70 | 449.61 | 361.00 | 361.00 | 354.94 | 3,309 |
| 2024-06-05 | 445.60 | 447.68 | 361.00 | 361.00 | 354.94 | 2,519 |
| 2024-06-04 | 440.11 | 444.75 | 361.00 | 361.00 | 354.94 | 1,846 |
| 2024-06-03 | 446.65 | 448.00 | 361.00 | 361.00 | 354.94 | 3,006 |
| 2024-05-31 | 442.54 | 443.29 | 361.00 | 361.00 | 354.94 | 1,867 |
| 2024-05-30 | 442.51 | 444.65 | 361.00 | 361.00 | 354.94 | 1,759 |
| 2024-05-29 | 444.00 | 444.34 | 361.00 | 361.00 | 354.94 | 4,195 |
| 2024-05-28 | 450.50 | 450.53 | 361.00 | 361.00 | 354.94 | 21,983 |
| 2024-05-24 | 451.24 | 454.44 | 361.00 | 361.00 | 354.94 | 2,150 |
| 2024-05-23 | 458.17 | 458.79 | 361.00 | 361.00 | 354.94 | 31,608 |
| 2024-05-22 | 459.00 | 462.41 | 361.00 | 361.00 | 354.94 | 3,609 |
| 2024-05-21 | 460.00 | 460.03 | 361.00 | 361.00 | 354.94 | 1,457 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-08 | 0.8700 USD |
| 2026-07-08 | 0.8700 USD |
| 2026-04-08 | 0.8700 USD |
| 2026-01-08 | 0.8700 USD |
| 2025-10-08 | 0.7600 USD |
| 2025-07-08 | 0.7600 USD |
| 2025-04-08 | 0.7600 USD |
| 2025-01-08 | 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.