Mastercard Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-10-11	323.12	333.17	322.00	329.51	30.250	10,953,910
2011-10-10	315.53	325.82	315.53	325.81	29.910	9,526,780
2011-10-07	317.53	319.25	309.29	311.46	28.593	12,339,710
2011-10-06	312.51	318.91	309.21	316.26	29.034	13,363,660
2011-10-05	308.03	313.78	302.28	313.33	28.765	16,058,770
2011-10-04	307.97	308.67	293.01	307.66	28.230	26,701,790
2011-10-03	314.50	324.00	310.10	310.88	28.526	14,376,660
2011-09-30	324.02	324.23	312.48	317.16	29.102	17,194,980
2011-09-29	336.38	337.79	321.47	328.37	30.131	10,228,670
2011-09-28	338.06	340.00	329.15	329.82	30.264	10,267,220
2011-09-27	339.08	341.99	333.47	338.11	31.024	12,271,060
2011-09-26	339.84	343.96	331.13	334.40	30.684	15,890,090
2011-09-23	330.08	338.14	328.22	337.03	30.925	12,940,440
2011-09-22	332.04	338.02	323.23	330.96	30.368	22,185,360
2011-09-21	354.56	356.48	340.93	340.97	31.287	14,182,870
2011-09-20	348.30	361.94	348.30	353.78	32.462	22,902,330
2011-09-19	341.55	352.00	338.93	347.98	31.930	16,497,440
2011-09-16	349.83	352.00	338.19	346.95	31.836	52,450,439
2011-09-15	338.75	349.56	330.53	347.94	31.926	22,130,800
2011-09-14	330.03	338.66	326.39	337.23	30.944	17,895,750
2011-09-13	322.36	328.89	320.05	328.86	30.176	10,395,580
2011-09-12	319.95	325.49	314.70	322.04	29.550	15,421,240
2011-09-09	336.18	337.61	321.88	322.02	29.548	17,673,950
2011-09-08	337.25	345.13	335.38	337.91	31.006	16,015,000
2011-09-07	328.14	339.34	327.34	339.10	31.115	16,451,370
2011-09-06	313.08	323.32	311.52	323.00	29.638	12,270,160
2011-09-02	322.65	326.62	320.05	320.68	29.425	8,721,860
2011-09-01	330.13	335.17	328.49	330.06	30.286	10,555,170
2011-08-31	332.94	335.75	326.13	329.71	30.254	10,336,100
2011-08-30	325.33	331.80	321.01	329.73	30.255	11,210,960
2011-08-29	329.47	333.95	321.82	327.37	30.039	15,118,950
2011-08-26	320.83	327.01	313.37	325.33	29.852	10,519,590
2011-08-25	326.10	329.49	320.96	322.86	29.625	8,271,720
2011-08-24	322.31	329.81	318.95	325.20	29.840	11,713,040
2011-08-23	308.73	322.49	304.26	322.39	29.582	10,732,450
2011-08-22	307.94	308.70	301.40	306.00	28.078	10,294,450
2011-08-19	301.29	310.30	300.00	300.16	27.542	15,618,140
2011-08-18	317.54	320.00	302.71	304.91	27.978	21,240,590
2011-08-17	337.12	337.54	323.10	326.22	29.933	14,693,240
2011-08-16	333.82	338.00	328.45	335.00	30.739	14,731,000
2011-08-15	331.02	338.50	326.06	335.00	30.739	14,924,880
2011-08-12	329.00	332.72	318.18	328.07	30.103	12,999,660
2011-08-11	309.23	330.00	305.90	327.39	30.041	25,495,800
2011-08-10	314.01	321.20	303.61	303.71	27.868	29,817,700
2011-08-09	299.92	322.81	294.54	322.81	29.620	26,802,790
2011-08-08	314.87	322.30	291.67	291.96	26.790	28,694,580
2011-08-05	328.77	330.94	313.34	326.54	29.963	23,768,080
2011-08-04	333.83	335.61	322.60	322.60	29.601	24,570,230
2011-08-03	312.21	340.42	311.54	338.47	31.057	51,912,929
2011-08-02	302.92	309.41	298.49	298.49	27.389	11,629,650
2011-08-01	308.24	311.65	301.02	304.12	27.906	7,046,980
2011-07-29	302.05	306.87	299.60	303.25	27.826	8,973,590
2011-07-28	303.93	312.12	302.71	306.90	28.161	11,384,250
2011-07-27	311.38	313.50	302.98	303.09	27.811	10,669,700
2011-07-26	316.36	318.65	312.37	312.76	28.698	5,408,030
2011-07-25	310.27	318.71	309.68	316.35	29.028	7,012,250
2011-07-22	310.71	315.71	309.02	314.14	28.825	6,801,800
2011-07-21	309.94	314.93	308.59	310.52	28.493	8,263,190
2011-07-20	312.49	312.78	306.51	308.27	28.286	5,931,660
2011-07-19	309.35	312.77	308.37	311.39	28.573	10,770,310

← NewerPage 64 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.