Mastercard Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-01-25	238.99	241.93	235.18	241.54	22.140	13,368,080
2011-01-24	233.54	239.80	233.46	239.00	21.907	10,130,680
2011-01-21	237.00	237.00	233.32	233.53	21.406	7,896,770
2011-01-20	233.74	238.84	228.03	235.10	21.550	29,097,190
2011-01-19	236.72	237.49	235.26	235.36	21.574	12,070,910
2011-01-18	236.22	238.98	236.22	237.63	21.782	6,671,610
2011-01-14	233.69	236.91	233.30	236.91	21.716	10,950,960
2011-01-13	232.84	233.51	231.30	233.51	21.404	7,224,000
2011-01-12	230.60	232.83	229.73	232.83	21.342	10,264,420
2011-01-11	231.20	232.00	228.39	229.40	21.027	8,971,170
2011-01-10	231.35	232.15	229.11	230.20	21.101	10,564,520
2011-01-07	231.14	233.48	229.04	231.09	21.182	13,988,830
2011-01-06	231.59	232.65	228.10	231.12	21.185	15,872,270
2011-01-05	223.70	231.83	223.69	230.29	21.095	27,855,510
2011-01-04	221.23	223.70	220.88	223.70	20.492	13,637,640
2011-01-03	226.44	226.48	219.33	220.85	20.230	19,279,410
2010-12-31	223.53	225.68	223.05	224.11	20.529	3,826,550
2010-12-30	225.00	226.00	223.54	223.72	20.493	7,650,780
2010-12-29	224.40	226.13	223.70	225.46	20.653	6,483,000
2010-12-28	225.01	226.75	223.09	224.52	20.567	9,293,040
2010-12-27	218.30	225.18	217.54	224.65	20.579	14,669,520
2010-12-23	217.29	218.47	216.74	218.30	19.997	12,984,460
2010-12-22	219.60	221.47	215.42	217.40	19.914	24,423,760
2010-12-21	224.80	226.00	218.51	219.78	20.132	32,116,340
2010-12-20	221.30	224.89	221.01	223.54	20.477	27,406,720
2010-12-17	224.18	225.22	215.00	221.26	20.268	63,475,419
2010-12-16	250.00	254.01	218.30	223.49	20.472	90,638,309
2010-12-15	254.97	256.00	247.90	249.22	22.829	12,592,670
2010-12-14	259.55	260.00	253.70	254.12	23.278	7,178,880
2010-12-13	254.58	260.72	252.55	259.35	23.757	13,835,860
2010-12-10	251.53	254.76	250.33	254.76	23.337	8,104,010
2010-12-09	250.49	254.14	246.80	251.22	23.012	7,740,180
2010-12-08	246.69	250.75	246.18	250.64	22.959	8,361,870
2010-12-07	254.51	255.66	246.51	246.78	22.606	8,388,690
2010-12-06	247.25	253.60	247.25	253.16	23.190	7,608,420
2010-12-03	247.99	249.39	245.18	249.08	22.816	7,641,130
2010-12-02	248.10	249.19	245.28	249.19	22.826	10,801,520
2010-12-01	241.92	250.00	240.66	248.19	22.735	14,104,900
2010-11-30	233.80	238.57	233.01	237.03	21.713	15,647,730
2010-11-29	234.90	236.06	230.01	235.56	21.578	8,735,190
2010-11-26	236.94	236.94	233.00	235.15	21.540	7,352,320
2010-11-24	236.50	240.86	236.50	237.79	21.782	9,016,840
2010-11-23	241.52	242.36	235.48	235.65	21.586	11,405,740
2010-11-22	242.52	244.16	241.00	243.41	22.297	6,336,130
2010-11-19	244.23	244.99	241.75	243.88	22.340	9,329,190
2010-11-18	238.07	243.60	236.70	242.49	22.213	10,572,490
2010-11-17	233.74	239.05	232.91	234.57	21.487	10,875,840
2010-11-16	240.70	240.70	232.72	233.06	21.349	15,014,280
2010-11-15	242.82	247.49	239.73	242.93	22.253	8,069,060
2010-11-12	250.02	251.00	242.61	243.17	22.275	11,052,680
2010-11-11	252.07	254.87	251.41	252.07	23.090	4,813,690
2010-11-10	252.01	254.00	250.90	253.57	23.228	5,789,240
2010-11-09	253.12	253.80	250.66	251.52	23.040	6,243,720
2010-11-08	255.00	255.88	251.25	252.76	23.153	8,044,730
2010-11-05	256.49	256.89	253.66	256.29	23.477	10,198,190
2010-11-04	252.50	254.98	251.30	254.89	23.349	11,750,450
2010-11-03	246.70	252.00	246.50	251.83	23.068	15,721,070
2010-11-02	247.50	248.29	243.18	245.98	22.532	18,516,410
2010-11-01	242.61	242.95	238.23	238.99	21.892	8,712,820
2010-10-29	239.95	243.49	239.30	240.06	21.990	8,065,130

← NewerPage 67 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.