Mastercard Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-12-19	494.80	494.89	488.93	489.39	45.036	5,629,700
2012-12-18	490.00	494.98	487.81	492.88	45.357	6,642,100
2012-12-17	483.42	489.90	481.08	489.32	45.030	7,180,140
2012-12-14	481.22	484.80	480.27	482.30	44.384	5,346,020
2012-12-13	485.91	487.60	482.52	484.43	44.580	5,679,710
2012-12-12	482.00	487.38	480.20	483.44	44.489	9,511,990
2012-12-11	480.00	485.00	479.15	481.52	44.312	8,576,350
2012-12-10	480.36	480.46	475.48	479.60	44.135	5,772,610
2012-12-07	481.65	482.84	476.01	476.09	43.812	6,388,800
2012-12-06	475.75	480.88	473.86	480.88	44.253	5,980,120
2012-12-05	483.00	484.00	474.40	478.00	43.988	6,644,670
2012-12-04	487.63	488.00	480.58	483.42	44.487	6,429,780
2012-12-03	491.00	494.51	485.57	486.65	44.784	8,496,650
2012-11-30	485.78	489.86	483.84	488.68	44.971	9,832,900
2012-11-29	484.20	490.75	483.24	486.21	44.744	9,079,270
2012-11-28	475.73	481.58	474.77	481.51	44.311	6,583,330
2012-11-27	480.09	483.68	477.90	478.49	44.033	4,876,210
2012-11-26	480.18	482.78	478.29	480.03	44.175	4,976,640
2012-11-23	480.85	482.00	478.00	481.24	44.286	2,390,260
2012-11-21	478.42	480.70	477.55	479.43	44.120	2,926,670
2012-11-20	479.05	482.58	472.22	477.57	43.948	6,803,780
2012-11-19	469.40	478.68	468.40	478.68	44.051	6,812,320
2012-11-16	458.46	470.46	456.01	464.59	42.754	9,028,320
2012-11-15	462.93	462.93	453.57	457.16	42.070	7,073,290
2012-11-14	472.67	473.99	462.33	463.31	42.636	6,082,960
2012-11-13	467.10	476.92	464.74	471.22	43.364	4,960,780
2012-11-12	465.68	470.97	463.07	470.00	43.252	7,026,250
2012-11-09	458.52	468.70	458.48	464.66	42.760	6,419,290
2012-11-08	464.32	468.21	461.80	461.80	42.497	6,202,770
2012-11-07	470.00	471.19	461.51	464.70	42.764	7,646,570
2012-11-06	468.56	472.89	467.19	471.78	43.416	4,120,510
2012-11-05	467.26	470.96	464.68	465.65	42.851	6,168,240
2012-11-02	471.54	476.99	468.68	469.45	43.201	9,513,450
2012-11-01	463.41	474.99	462.07	468.69	43.131	9,364,510
2012-10-31	452.52	465.00	451.18	460.93	42.417	11,929,710
2012-10-26	449.36	457.70	448.21	452.98	41.686	6,853,960
2012-10-25	456.50	458.58	447.38	449.36	41.352	8,937,260
2012-10-24	464.75	465.02	453.00	454.54	41.829	7,082,170
2012-10-23	462.55	464.75	458.00	459.86	42.319	7,293,590
2012-10-22	472.98	472.98	462.00	466.93	42.969	7,756,430
2012-10-19	474.63	476.81	467.90	470.06	43.257	10,069,180
2012-10-18	482.47	485.65	474.37	475.83	43.788	8,792,490
2012-10-17	485.99	486.08	479.16	483.00	44.448	7,247,290
2012-10-16	479.28	481.51	476.09	479.01	44.081	4,556,400
2012-10-15	472.34	476.95	471.75	475.82	43.787	8,994,880
2012-10-12	472.70	476.04	469.47	473.36	43.561	8,251,950
2012-10-11	467.18	475.82	465.02	472.57	43.488	12,625,060
2012-10-10	464.99	465.17	460.48	462.09	42.524	5,057,130
2012-10-09	472.26	473.00	461.27	464.88	42.781	8,104,890
2012-10-08	474.24	475.48	469.82	471.93	43.429	5,541,680
2012-10-05	478.00	483.00	472.87	475.27	43.737	9,004,600
2012-10-04	472.75	475.00	471.41	474.88	43.673	6,339,480
2012-10-03	459.00	474.68	457.67	473.76	43.570	11,975,610
2012-10-02	456.96	458.80	454.01	457.65	42.089	3,346,100
2012-10-01	453.18	460.13	452.50	456.89	42.019	6,956,810
2012-09-28	451.13	452.53	448.64	451.48	41.521	5,547,660
2012-09-27	447.60	452.17	446.98	452.17	41.585	4,341,530
2012-09-26	451.32	452.01	445.77	445.84	41.003	4,990,930
2012-09-25	457.60	457.73	451.29	451.52	41.525	5,509,270
2012-09-24	457.50	457.50	453.08	455.29	41.872	7,608,020

← NewerPage 59 of 79 · 4,732 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.