Mastercard Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-31	414.05	416.01	361.00	361.00	353.08	1,779
2023-08-30	414.78	417.75	361.00	361.00	353.08	6,197
2023-08-29	407.40	410.45	361.00	361.00	353.08	2,785
2023-08-25	400.54	402.78	361.00	361.00	353.08	2,928
2023-08-24	401.59	403.42	361.00	361.00	353.08	584
2023-08-23	399.50	401.56	361.00	361.00	353.08	1,344
2023-08-22	395.00	398.21	361.00	361.00	353.08	1,609
2023-08-21	389.82	394.71	361.00	361.00	353.08	36,689
2023-08-18	389.82	392.84	361.00	361.00	353.08	857
2023-08-17	396.91	396.91	361.00	361.00	353.08	464
2023-08-16	393.44	398.89	361.00	361.00	353.08	1,131
2023-08-15	399.00	399.00	361.00	361.00	353.08	1,439
2023-08-14	396.45	398.77	361.00	361.00	353.08	425
2023-08-11	396.50	396.70	361.00	361.00	353.08	686
2023-08-10	396.40	400.56	361.00	361.00	353.08	1,141
2023-08-09	393.86	395.69	361.00	361.00	353.08	987
2023-08-08	396.18	396.39	361.00	361.00	353.08	3,329
2023-08-07	393.10	397.59	361.00	361.00	353.08	737
2023-08-04	391.61	395.99	361.00	361.00	353.08	1,391
2023-08-03	393.88	393.88	361.00	361.00	353.08	18,461
2023-08-02	393.88	394.51	361.00	361.00	353.08	5,660
2023-08-01	393.78	395.16	361.00	361.00	353.08	1,159
2023-07-31	393.97	395.75	361.00	361.00	353.08	980
2023-07-28	397.91	398.00	361.00	361.00	353.08	1,200
2023-07-27	402.00	403.78	361.00	361.00	353.08	3,118
2023-07-26	399.18	401.95	361.00	361.00	353.08	1,748
2023-07-25	397.48	404.79	361.00	361.00	353.08	1,017,540
2023-07-24	398.67	402.74	361.00	361.00	353.08	12,322
2023-07-21	398.99	401.47	361.00	361.00	353.08	1,709
2023-07-20	397.47	399.53	361.00	361.00	353.08	2,075
2023-07-19	398.00	399.78	361.00	361.00	353.08	2,369
2023-07-18	400.42	401.49	361.00	361.00	353.08	3,580
2023-07-17	402.12	403.99	361.00	361.00	353.08	79,692
2023-07-14	402.12	403.09	361.00	361.00	353.08	10,883
2023-07-13	402.29	403.23	361.00	361.00	353.08	3,086
2023-07-12	399.27	402.84	361.00	361.00	353.08	2,913
2023-07-11	394.00	396.97	361.00	361.00	353.08	4,266
2023-07-10	388.48	393.15	361.00	361.00	353.08	1,710
2023-07-07	390.66	393.14	361.00	361.00	353.08	35,506
2023-07-06	393.83	393.99	361.00	361.00	353.08	2,048
2023-07-05	388.81	394.74	361.00	361.00	352.52	4,959
2023-07-04	361.00	361.00	361.00	361.00	352.52	4
2023-07-03	391.64	394.09	361.00	361.00	352.52	2,782
2023-06-30	388.22	392.21	361.00	361.00	352.52	7,339
2023-06-29	381.39	387.62	361.00	361.00	352.52	5,377
2023-06-28	381.78	381.78	361.00	361.00	352.52	3,853
2023-06-27	380.34	382.71	361.00	361.00	352.52	892,072
2023-06-26	378.06	380.00	361.00	361.00	352.52	1,814
2023-06-23	375.67	379.83	361.00	361.00	352.52	969
2023-06-22	373.96	378.46	361.00	361.00	352.52	172,854
2023-06-21	374.32	378.15	361.00	361.00	352.52	1,490
2023-06-20	375.01	379.13	361.00	361.00	352.52	4,454
2023-06-19	381.61	381.61	361.00	361.00	352.52	198
2023-06-16	379.04	382.86	361.00	361.00	352.52	23,089
2023-06-15	373.54	377.72	361.00	361.00	352.52	2,559
2023-06-14	372.93	377.84	361.00	361.00	352.52	46,867
2023-06-13	375.31	376.62	361.00	361.00	352.52	407,963
2023-06-12	370.67	375.82	361.00	361.00	352.52	1,106
2023-06-09	370.24	371.88	361.00	361.00	352.52	1,482
2023-06-08	369.36	369.77	361.00	361.00	352.52	233,582

← NewerPage 14 of 21 · 1,235 trading daysOlder →

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.