Mastercard Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-08-20	196.41	203.19	196.27	203.02	18.535	10,719,370
2009-08-19	196.93	198.22	195.35	197.30	18.013	9,427,570
2009-08-18	196.85	199.17	196.85	198.17	18.092	6,729,750
2009-08-17	196.00	199.91	195.94	195.94	17.889	12,941,400
2009-08-14	203.88	206.23	201.56	202.61	18.498	11,572,220
2009-08-13	204.57	206.94	203.48	203.97	18.622	14,864,100
2009-08-12	201.20	205.48	200.30	204.32	18.654	11,992,590
2009-08-11	201.99	204.45	201.45	202.69	18.505	13,146,400
2009-08-10	204.79	204.90	201.01	202.34	18.473	7,847,520
2009-08-07	203.83	206.00	203.07	204.34	18.656	11,738,370
2009-08-06	202.75	204.41	200.60	201.48	18.395	16,210,350
2009-08-05	203.10	204.00	200.00	202.98	18.532	12,488,150
2009-08-04	198.52	203.11	197.51	203.10	18.543	15,910,910
2009-08-03	196.21	200.86	195.51	200.66	18.320	17,598,760
2009-07-31	194.31	197.88	192.46	194.03	17.714	30,838,460
2009-07-30	205.98	209.27	193.88	194.11	17.722	68,020,799
2009-07-29	185.53	188.67	184.38	188.55	17.214	18,083,500
2009-07-28	188.94	188.94	185.57	186.94	17.067	15,168,470
2009-07-27	187.94	193.00	187.35	189.13	17.267	25,359,400
2009-07-24	184.13	189.10	183.87	185.47	16.933	20,195,230
2009-07-23	182.59	186.57	180.86	185.87	16.969	15,084,060
2009-07-22	179.01	182.55	178.00	181.48	16.569	12,906,050
2009-07-21	182.06	183.00	179.42	180.94	16.519	14,493,560
2009-07-20	180.52	185.42	180.10	181.42	16.563	30,596,540
2009-07-17	179.04	181.25	178.29	179.84	16.419	17,016,580
2009-07-16	171.49	180.76	171.48	178.27	16.276	28,440,890
2009-07-15	167.28	172.69	166.70	172.37	15.737	21,323,850
2009-07-14	165.31	166.22	163.48	165.93	15.149	7,928,320
2009-07-13	160.56	165.52	160.49	165.52	15.112	15,275,300
2009-07-10	160.59	162.40	158.57	160.56	14.659	13,305,540
2009-07-09	161.83	162.94	159.38	162.80	14.863	14,415,250
2009-07-08	160.91	164.38	159.94	160.70	14.672	24,471,950
2009-07-07	166.90	167.20	160.80	161.00	14.685	23,853,610
2009-07-06	165.00	167.37	164.97	166.81	15.215	14,978,080
2009-07-02	162.53	168.14	162.53	166.28	15.167	18,848,910
2009-07-01	167.48	169.25	165.40	165.84	15.127	14,435,880
2009-06-30	169.00	169.00	165.52	167.31	15.261	11,261,100
2009-06-29	169.49	169.49	165.51	168.15	15.337	14,672,540
2009-06-26	164.04	168.91	163.32	168.91	15.407	20,766,640
2009-06-25	161.50	166.23	159.18	164.28	14.984	36,044,380
2009-06-24	161.30	162.59	159.75	161.06	14.691	17,092,920
2009-06-23	157.00	160.85	155.51	160.13	14.606	21,099,450
2009-06-22	161.15	163.21	156.78	156.78	14.300	20,457,450
2009-06-19	163.67	163.67	160.17	161.35	14.717	32,145,530
2009-06-18	163.21	165.16	162.11	163.39	14.903	15,874,790
2009-06-17	162.87	166.88	162.86	164.26	14.983	25,634,230
2009-06-16	167.73	168.23	162.64	163.56	14.919	26,839,650
2009-06-15	165.25	168.39	164.06	166.47	15.184	17,319,580
2009-06-12	169.01	169.95	165.80	167.06	15.238	25,407,320
2009-06-11	174.92	175.35	169.13	169.95	15.502	48,559,080
2009-06-10	169.93	175.88	169.28	173.60	15.834	58,828,719
2009-06-09	166.03	169.83	164.40	168.18	15.340	27,554,090
2009-06-08	166.31	168.27	164.55	165.97	15.139	15,602,780
2009-06-05	170.72	171.29	166.13	167.68	15.295	29,599,500
2009-06-04	167.75	171.86	165.26	168.40	15.360	46,804,380
2009-06-03	167.83	168.64	162.25	167.51	15.279	24,358,990
2009-06-02	173.12	174.10	168.20	168.39	15.359	23,963,300
2009-06-01	177.50	179.00	171.71	173.73	15.846	23,522,890
2009-05-29	171.70	176.33	170.11	176.33	16.083	15,029,410
2009-05-28	168.75	172.53	168.01	172.11	15.699	16,548,830

← NewerPage 73 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.