Mastercard Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-01-06	353.36	354.00	341.78	342.92	31.494	20,887,000
2012-01-05	353.80	355.63	350.54	352.41	32.366	14,756,790
2012-01-04	364.97	366.74	352.57	356.25	32.705	22,854,250
2012-01-03	378.37	378.64	365.61	368.37	33.817	14,710,700
2011-12-30	377.99	378.19	372.82	372.82	34.226	5,225,980
2011-12-29	373.99	378.40	373.66	378.27	34.726	4,873,810
2011-12-28	376.90	376.90	371.39	373.78	34.314	5,251,670
2011-12-27	378.79	381.32	374.15	374.75	34.403	4,462,280
2011-12-23	373.31	378.15	371.76	378.15	34.715	4,654,200
2011-12-22	374.69	376.56	367.59	371.25	34.082	9,339,960
2011-12-21	373.14	374.50	366.69	374.18	34.351	7,941,940
2011-12-20	363.31	374.17	360.01	373.91	34.326	13,178,110
2011-12-19	362.70	368.00	358.00	358.74	32.933	10,943,910
2011-12-16	360.13	365.95	358.29	362.16	33.247	8,398,680
2011-12-15	367.94	367.96	358.97	359.21	32.977	7,663,240
2011-12-14	366.05	367.08	360.00	361.12	33.152	10,405,450
2011-12-13	374.64	374.95	366.23	368.94	33.870	7,005,870
2011-12-12	373.98	375.31	369.08	371.28	34.085	6,027,680
2011-12-09	373.45	379.30	369.83	377.42	34.648	8,404,790
2011-12-08	373.31	378.11	368.87	369.31	33.904	8,544,270
2011-12-07	371.16	374.98	366.36	374.35	34.366	7,934,610
2011-12-06	372.05	374.98	370.17	371.30	34.086	8,894,980
2011-12-05	382.99	383.35	370.01	372.84	34.228	10,994,130
2011-12-02	383.70	384.99	378.38	378.38	34.736	9,319,140
2011-12-01	372.41	381.96	372.41	380.96	34.973	12,154,050
2011-11-30	368.02	374.70	366.05	374.55	34.385	12,751,820
2011-11-29	360.05	361.46	355.00	357.68	32.836	7,203,140
2011-11-28	355.93	359.99	354.80	359.25	32.980	10,897,640
2011-11-25	345.30	351.57	345.00	346.20	31.782	3,938,590
2011-11-23	353.34	354.71	346.57	347.05	31.860	9,349,870
2011-11-22	352.05	358.35	352.00	354.55	32.549	7,706,070
2011-11-21	355.01	356.81	348.81	351.80	32.296	14,079,080
2011-11-18	361.58	362.00	356.00	360.42	33.088	10,587,410
2011-11-17	361.93	366.79	356.63	359.39	32.993	11,422,740
2011-11-16	368.52	369.83	361.00	361.00	33.141	9,762,760
2011-11-15	367.43	373.55	367.00	371.33	34.089	8,887,260
2011-11-14	366.27	373.20	366.01	367.27	33.716	6,940,160
2011-11-11	362.56	370.37	362.54	370.15	33.981	10,287,670
2011-11-10	362.21	362.71	355.37	360.11	33.059	6,777,470
2011-11-09	361.69	366.44	357.44	357.44	32.814	11,118,700
2011-11-08	368.12	368.99	363.05	368.07	33.790	9,153,090
2011-11-07	361.97	365.95	358.74	365.91	33.592	10,310,340
2011-11-04	364.84	368.99	359.10	360.09	33.057	12,422,490
2011-11-03	355.35	367.99	355.01	366.59	33.654	14,511,320
2011-11-02	361.05	364.80	351.43	357.66	32.834	30,759,020
2011-11-01	336.74	341.00	333.36	334.30	30.690	12,705,170
2011-10-31	351.15	356.00	346.09	347.24	31.878	9,253,810
2011-10-28	346.58	355.00	346.17	354.58	32.551	9,728,190
2011-10-27	336.01	349.59	331.19	349.15	32.053	16,933,030
2011-10-26	332.60	332.98	324.58	329.06	30.209	10,963,220
2011-10-25	338.13	339.83	327.00	327.51	30.066	8,323,010
2011-10-24	332.80	341.10	332.80	340.69	31.276	8,155,340
2011-10-21	329.73	333.61	326.60	333.40	30.607	10,031,080
2011-10-20	326.47	329.37	322.49	325.68	29.898	12,506,020
2011-10-19	340.00	340.11	323.61	323.77	29.723	12,911,450
2011-10-18	335.61	341.48	331.16	339.89	31.203	10,624,650
2011-10-17	340.84	342.16	333.78	335.12	30.765	9,064,330
2011-10-14	338.30	344.92	337.32	341.58	31.358	8,942,610
2011-10-13	327.10	339.15	326.55	335.99	30.845	12,992,530
2011-10-12	334.41	337.37	327.10	327.99	30.110	14,182,430

← NewerPage 63 of 79 · 4,733 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.