Mastercard Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-06-27	433.18	435.73	431.15	431.92	39.695	4,445,350
2012-06-26	429.75	434.32	427.03	432.22	39.723	6,197,620
2012-06-25	432.85	434.31	428.52	428.52	39.383	7,012,310
2012-06-22	421.58	435.08	420.60	435.08	39.986	8,710,690
2012-06-21	428.80	432.70	421.04	421.17	38.707	5,543,250
2012-06-20	427.83	429.99	421.12	428.81	39.410	4,998,180
2012-06-19	428.99	429.80	425.75	427.57	39.296	6,876,220
2012-06-18	424.93	427.99	422.30	425.62	39.116	6,306,410
2012-06-15	422.75	426.69	419.95	426.69	39.215	8,124,710
2012-06-14	409.64	419.98	409.54	419.05	38.513	7,451,770
2012-06-13	415.08	418.17	408.00	409.75	37.658	6,122,210
2012-06-12	414.00	419.90	410.94	417.75	38.393	5,787,090
2012-06-11	420.50	421.25	413.51	413.84	38.034	5,904,250
2012-06-08	412.45	416.61	410.91	416.55	38.283	7,440,120
2012-06-07	424.51	425.07	413.98	415.71	38.206	9,437,470
2012-06-06	414.57	419.98	412.77	419.98	38.598	9,735,490
2012-06-05	401.03	409.79	400.24	408.20	37.515	9,694,040
2012-06-04	391.70	401.52	390.10	400.26	36.786	9,666,420
2012-06-01	398.61	399.24	389.90	391.78	36.006	11,238,320
2012-05-31	412.30	412.99	399.01	406.51	37.360	10,661,090
2012-05-30	410.90	415.63	409.30	411.58	37.826	6,742,270
2012-05-29	417.33	419.75	413.19	416.05	38.237	4,657,840
2012-05-25	416.55	421.95	412.12	413.96	38.045	6,947,130
2012-05-24	420.06	428.77	416.10	419.83	38.584	10,809,710
2012-05-23	411.15	417.14	406.57	417.09	38.332	8,752,310
2012-05-22	410.21	418.30	408.26	413.44	37.997	12,320,630
2012-05-21	396.00	410.79	394.20	410.58	37.734	12,810,040
2012-05-18	402.02	404.57	394.56	394.56	36.262	11,112,910
2012-05-17	413.80	413.80	398.50	398.58	36.631	12,022,680
2012-05-16	418.88	420.50	408.68	409.37	37.623	12,952,360
2012-05-15	414.72	419.97	413.37	414.47	38.092	6,768,230
2012-05-14	418.17	421.00	414.44	414.44	38.089	12,163,110
2012-05-11	420.00	427.62	419.00	422.40	38.820	7,890,870
2012-05-10	425.80	429.35	418.27	422.98	38.874	11,560,600
2012-05-09	425.82	432.04	421.00	422.83	38.860	9,995,210
2012-05-08	434.01	436.15	423.05	431.64	39.670	10,410,170
2012-05-07	434.65	442.82	434.65	436.12	40.081	10,801,000
2012-05-04	437.00	441.91	433.84	439.69	40.410	14,715,720
2012-05-03	453.00	454.77	439.69	442.43	40.661	15,136,520
2012-05-02	446.69	458.20	440.00	451.45	41.490	21,650,090
2012-05-01	455.85	466.98	453.67	455.90	41.899	17,590,080
2012-04-30	459.40	460.31	451.34	452.27	41.566	9,793,090
2012-04-27	458.11	462.34	455.51	457.58	42.054	11,026,680
2012-04-26	444.49	456.49	444.49	453.98	41.723	10,411,030
2012-04-25	434.68	445.06	431.74	445.06	40.903	9,780,760
2012-04-24	430.24	435.87	426.68	430.30	39.547	6,526,030
2012-04-23	436.01	437.43	420.75	430.26	39.543	12,353,740
2012-04-20	440.01	443.29	437.48	440.44	40.478	9,071,270
2012-04-19	437.18	440.79	432.34	436.82	40.146	6,879,980
2012-04-18	437.31	440.97	435.97	436.70	40.135	5,207,900
2012-04-17	434.82	439.24	434.48	438.43	40.294	5,232,540
2012-04-16	440.87	441.47	429.01	432.66	39.763	7,686,090
2012-04-13	433.63	443.80	430.99	440.46	40.480	10,581,500
2012-04-12	430.51	434.22	429.70	433.98	39.885	5,311,240
2012-04-11	429.57	432.42	427.22	430.04	39.523	5,753,320
2012-04-10	439.29	440.95	424.19	424.73	39.035	12,614,390
2012-04-09	432.94	442.88	432.15	439.29	40.373	8,577,090
2012-04-05	430.48	442.20	428.69	439.85	40.424	8,505,980
2012-04-04	434.39	436.50	426.12	430.94	39.605	9,823,830
2012-04-03	431.71	440.60	429.04	438.02	40.228	11,529,390

← NewerPage 61 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.