Mastercard Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-09-21	459.31	461.79	456.85	459.52	42.261	12,851,230
2012-09-20	447.53	459.32	447.25	454.18	41.770	11,338,200
2012-09-19	452.86	455.40	451.70	451.89	41.559	5,010,690
2012-09-18	453.00	454.99	450.74	452.98	41.659	4,770,700
2012-09-17	454.32	456.30	452.50	453.50	41.707	5,162,760
2012-09-14	455.06	456.66	452.00	454.18	41.770	6,874,260
2012-09-13	446.40	456.59	445.92	455.26	41.869	8,120,310
2012-09-12	445.99	448.33	443.75	446.41	41.055	6,167,410
2012-09-11	438.00	445.90	437.50	442.87	40.729	7,157,440
2012-09-10	436.62	441.20	436.33	437.49	40.235	7,534,410
2012-09-07	432.89	436.79	431.07	436.20	40.116	6,134,200
2012-09-06	425.00	432.60	422.56	432.60	39.785	9,616,790
2012-09-05	423.94	425.42	420.36	422.10	38.819	5,525,580
2012-09-04	417.54	426.00	417.54	424.38	39.029	5,090,500
2012-08-31	422.30	423.63	419.01	422.90	38.893	4,648,670
2012-08-30	422.53	423.95	420.27	420.95	38.714	3,800,500
2012-08-29	424.98	426.47	421.74	425.82	39.161	4,010,920
2012-08-28	422.62	425.90	422.62	424.60	39.049	3,982,760
2012-08-27	422.49	426.20	420.52	423.42	38.941	4,698,560
2012-08-24	418.60	423.47	417.67	422.45	38.851	5,129,390
2012-08-23	420.93	422.80	416.67	418.33	38.473	5,743,400
2012-08-22	421.10	425.72	418.83	421.20	38.736	6,930,310
2012-08-21	427.03	429.81	422.45	423.31	38.931	4,231,940
2012-08-20	427.10	428.60	423.69	427.20	39.288	4,383,620
2012-08-17	427.95	429.46	425.16	426.81	39.252	5,415,240
2012-08-16	427.24	430.90	426.03	428.52	39.410	4,133,770
2012-08-15	428.08	431.10	426.20	427.09	39.278	4,049,740
2012-08-14	427.05	433.15	426.34	428.08	39.369	5,695,400
2012-08-13	424.57	426.76	422.12	425.63	39.144	4,038,590
2012-08-10	423.36	427.86	423.35	426.03	39.181	4,591,800
2012-08-09	424.05	427.86	420.64	425.94	39.172	7,073,020
2012-08-08	415.97	427.00	415.17	424.45	39.035	10,100,640
2012-08-07	421.29	422.85	413.18	416.40	38.295	12,178,840
2012-08-06	424.20	427.56	419.00	419.85	38.612	7,637,030
2012-08-03	428.43	429.00	423.00	424.13	39.006	10,279,090
2012-08-02	425.77	429.08	418.10	423.43	38.942	11,443,400
2012-08-01	424.09	432.99	420.00	427.20	39.288	21,722,990
2012-07-31	443.02	443.26	433.16	436.57	40.150	11,532,400
2012-07-30	436.20	446.75	436.20	441.15	40.571	9,890,110
2012-07-27	423.81	436.75	423.22	436.75	40.167	9,654,110
2012-07-26	418.82	427.44	417.62	423.77	38.973	7,061,210
2012-07-25	413.00	415.00	406.49	412.33	37.921	6,068,060
2012-07-24	417.28	417.78	404.70	409.89	37.696	9,457,700
2012-07-23	416.27	418.60	411.28	415.98	38.256	9,146,210
2012-07-20	424.90	426.87	421.43	423.15	38.916	8,962,390
2012-07-19	438.24	438.99	427.94	427.94	39.356	8,194,870
2012-07-18	433.36	439.45	432.00	436.82	40.173	5,774,770
2012-07-17	438.32	440.00	430.07	435.68	40.068	6,191,280
2012-07-16	439.77	448.00	435.74	436.89	40.179	17,479,650
2012-07-13	425.22	430.25	423.96	429.60	39.509	6,105,760
2012-07-12	416.05	426.58	414.47	424.25	39.017	7,645,400
2012-07-11	418.95	420.31	412.84	419.89	38.616	6,283,780
2012-07-10	431.80	436.43	420.12	420.25	38.649	8,210,220
2012-07-09	434.33	434.98	423.30	431.27	39.663	11,064,340
2012-07-06	441.03	445.25	439.44	441.63	40.615	8,175,890
2012-07-05	440.44	445.00	438.43	444.05	40.838	5,974,370
2012-07-03	439.55	443.40	436.80	441.77	40.601	4,866,390
2012-07-02	435.07	439.93	430.16	439.90	40.429	6,183,960
2012-06-29	427.46	430.23	425.63	430.11	39.529	9,374,770
2012-06-28	429.29	430.38	416.76	421.30	38.719	9,628,840

← NewerPage 60 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.