Mastercard Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-10-28	244.92	244.92	237.42	239.52	21.941	13,104,680
2010-10-27	242.59	246.22	242.59	245.76	22.512	9,042,370
2010-10-26	245.00	245.95	242.68	243.52	22.307	9,056,540
2010-10-25	244.10	248.50	243.28	245.15	22.456	9,934,270
2010-10-22	244.00	245.23	241.10	242.64	22.226	6,181,880
2010-10-21	240.44	246.25	240.44	243.19	22.277	11,454,660
2010-10-20	237.14	241.60	234.84	240.52	22.032	9,217,580
2010-10-19	233.61	240.56	232.50	237.05	21.714	15,939,610
2010-10-18	234.90	236.84	234.22	235.45	21.568	8,129,600
2010-10-15	233.68	235.64	231.03	233.70	21.408	10,995,750
2010-10-14	230.82	234.35	229.26	232.66	21.312	19,476,680
2010-10-13	223.00	231.41	222.82	230.89	21.150	18,799,270
2010-10-12	221.64	222.66	220.00	222.13	20.348	6,981,900
2010-10-11	222.31	224.23	221.10	222.86	20.415	4,559,890
2010-10-08	221.11	223.05	219.30	222.59	20.390	8,620,240
2010-10-07	224.67	225.00	220.75	220.86	20.231	5,981,780
2010-10-06	225.95	225.95	221.75	223.30	20.441	8,057,470
2010-10-05	226.02	227.99	224.27	225.90	20.679	12,259,550
2010-10-04	225.58	227.16	219.00	222.64	20.381	14,599,400
2010-10-01	225.00	226.00	222.70	224.78	20.577	9,571,760
2010-09-30	223.81	226.30	222.76	224.00	20.505	12,062,990
2010-09-29	222.36	224.12	221.55	222.63	20.380	11,577,460
2010-09-28	222.62	223.40	220.35	223.00	20.414	9,989,270
2010-09-27	221.00	224.50	220.81	222.37	20.356	9,130,620
2010-09-24	221.30	223.00	219.60	221.57	20.283	11,946,920
2010-09-23	217.45	223.20	217.01	219.43	20.087	18,313,590
2010-09-22	216.25	219.89	214.12	219.03	20.050	13,084,200
2010-09-21	218.37	219.44	214.69	216.99	19.864	17,863,410
2010-09-20	214.00	218.71	211.52	218.71	20.021	17,232,020
2010-09-17	211.50	214.35	209.96	213.67	19.560	18,038,230
2010-09-16	210.70	213.38	208.25	210.29	19.250	21,789,840
2010-09-15	204.16	213.03	204.14	210.18	19.240	45,713,750
2010-09-14	193.36	201.25	193.24	199.75	18.285	22,282,030
2010-09-13	196.67	196.70	191.00	193.03	17.670	39,163,070
2010-09-10	192.73	198.28	192.46	198.14	18.138	14,931,790
2010-09-09	197.01	197.08	191.20	191.98	17.574	21,210,350
2010-09-08	199.52	201.70	194.32	194.40	17.796	21,387,920
2010-09-07	204.65	205.93	200.01	200.52	18.356	10,819,490
2010-09-03	206.50	207.49	205.47	206.98	18.947	6,987,950
2010-09-02	202.64	204.73	201.12	204.73	18.741	8,230,480
2010-09-01	200.99	202.96	199.50	201.08	18.407	13,209,470
2010-08-31	202.00	202.42	197.06	198.36	18.158	18,191,660
2010-08-30	207.65	207.65	202.32	202.70	18.555	4,972,590
2010-08-27	204.21	206.62	201.50	206.62	18.914	5,446,970
2010-08-26	207.00	208.18	202.87	203.17	18.598	6,804,050
2010-08-25	201.42	207.66	201.06	206.11	18.868	8,058,880
2010-08-24	203.66	205.27	202.19	202.51	18.538	15,150,770
2010-08-23	208.33	208.54	204.68	205.19	18.783	6,295,820
2010-08-20	208.27	210.39	204.81	206.37	18.891	7,898,990
2010-08-19	212.74	213.96	208.60	208.89	19.122	8,566,930
2010-08-18	215.00	215.14	212.19	212.86	19.485	5,573,090
2010-08-17	211.25	214.99	210.62	214.03	19.593	7,612,970
2010-08-16	209.19	212.34	208.02	210.44	19.264	6,005,350
2010-08-13	212.84	213.00	210.39	210.64	19.282	8,249,560
2010-08-12	208.20	213.33	207.00	211.83	19.391	11,461,440
2010-08-11	212.52	214.66	209.66	209.66	19.193	16,626,810
2010-08-10	213.75	217.41	211.70	216.35	19.805	16,621,390
2010-08-09	209.60	215.07	208.16	214.89	19.671	19,636,520
2010-08-06	200.00	208.00	200.00	207.42	18.987	18,456,830
2010-08-05	203.94	205.39	201.07	201.63	18.457	18,691,900

← NewerPage 68 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.