Vienna - Delayed Quote EUR
American Express Company (AXP.VI)
252.55
-4.30
(-1.67%)
At close: June 13 at 5:32:16 PM GMT+2
Currency in EUR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Jun 13, 2025 | 252.90 | 254.45 | 252.55 | 252.55 | 252.55 | - |
| Jun 12, 2025 | 259.25 | 259.25 | 255.30 | 256.85 | 256.85 | 1 |
| Jun 11, 2025 | 261.85 | 263.15 | 261.45 | 263.15 | 263.15 | - |
| Jun 10, 2025 | 265.00 | 265.00 | 263.25 | 263.25 | 263.25 | - |
| Jun 9, 2025 | 265.05 | 266.30 | 262.90 | 262.90 | 262.90 | - |
| Jun 6, 2025 | 260.05 | 263.95 | 259.50 | 263.95 | 263.95 | - |
| Jun 5, 2025 | 259.50 | 260.60 | 257.75 | 260.60 | 260.60 | - |
| Jun 4, 2025 | 261.65 | 262.25 | 259.50 | 259.50 | 259.50 | - |
| Jun 3, 2025 | 257.80 | 260.45 | 257.55 | 260.45 | 260.45 | - |
| Jun 2, 2025 | 257.50 | 257.50 | 255.55 | 256.55 | 256.55 | - |
| May 30, 2025 | 260.50 | 260.70 | 259.65 | 259.65 | 259.65 | - |
| May 29, 2025 | 264.75 | 265.00 | 258.90 | 258.90 | 258.90 | - |
| May 28, 2025 | 259.40 | 260.50 | 258.40 | 259.50 | 259.50 | - |
| May 27, 2025 | 256.80 | 257.25 | 255.85 | 257.25 | 257.25 | - |
| May 26, 2025 | 252.65 | 255.00 | 252.65 | 254.80 | 254.80 | - |
| May 23, 2025 | 253.80 | 253.80 | 249.15 | 251.55 | 251.55 | - |
| May 22, 2025 | 252.65 | 253.75 | 252.65 | 253.75 | 253.75 | 2 |
| May 21, 2025 | 259.75 | 259.75 | 257.35 | 257.35 | 257.35 | - |
| May 20, 2025 | 265.65 | 265.65 | 263.10 | 263.10 | 263.10 | - |
| May 19, 2025 | 264.55 | 265.00 | 261.40 | 265.00 | 265.00 | - |
| May 16, 2025 | 268.40 | 268.95 | 268.10 | 268.95 | 268.95 | 1 |
| May 15, 2025 | 268.40 | 268.40 | 265.10 | 266.00 | 266.00 | 2 |
| May 14, 2025 | 270.45 | 270.45 | 268.80 | 269.30 | 269.30 | - |
| May 13, 2025 | 267.80 | 269.85 | 267.80 | 269.85 | 269.85 | - |
| May 12, 2025 | 258.90 | 267.55 | 258.90 | 266.70 | 266.70 | - |
| May 9, 2025 | 252.60 | 253.85 | 251.40 | 251.80 | 251.80 | - |
| May 8, 2025 | 247.60 | 251.20 | 247.25 | 251.20 | 251.20 | - |
| May 7, 2025 | 243.60 | 244.70 | 243.60 | 244.10 | 244.10 | - |
| May 6, 2025 | 245.15 | 245.15 | 243.05 | 244.65 | 244.65 | - |
| May 5, 2025 | 243.30 | 246.75 | 241.95 | 246.75 | 246.75 | - |
| May 2, 2025 | 240.40 | 242.20 | 239.45 | 242.20 | 242.20 | - |
| Apr 30, 2025 | 235.00 | 235.80 | 230.05 | 232.05 | 232.05 | - |
| Apr 29, 2025 | 232.45 | 234.05 | 232.10 | 232.60 | 232.60 | - |
| Apr 28, 2025 | 233.65 | 234.35 | 232.10 | 232.10 | 232.10 | - |
| Apr 25, 2025 | 236.55 | 239.00 | 233.10 | 233.10 | 233.10 | 50 |
| Apr 24, 2025 | 229.05 | 232.80 | 227.10 | 232.80 | 232.80 | - |
| Apr 23, 2025 | 227.55 | 231.70 | 227.55 | 231.70 | 231.70 | - |
| Apr 22, 2025 | 212.80 | 217.55 | 212.80 | 217.55 | 217.55 | - |
| Apr 17, 2025 | 225.40 | 225.75 | 222.50 | 223.40 | 223.40 | 40 |
| Apr 16, 2025 | 225.60 | 227.20 | 225.10 | 227.20 | 227.20 | 2 |
| Apr 15, 2025 | 228.30 | 229.55 | 226.05 | 229.55 | 229.55 | 3 |
| Apr 14, 2025 | 223.80 | 226.75 | 223.25 | 223.70 | 223.70 | - |
| Apr 11, 2025 | 220.45 | 221.65 | 215.00 | 216.80 | 216.80 | 60 |
| Apr 10, 2025 | 238.65 | 238.65 | 220.50 | 220.50 | 220.50 | - |
| Apr 9, 2025 | 204.40 | 210.95 | 204.40 | 210.95 | 210.95 | 18 |
| Apr 8, 2025 | 218.20 | 220.85 | 218.20 | 220.85 | 220.85 | - |
| Apr 7, 2025 | 201.80 | 207.15 | 201.80 | 205.45 | 205.45 | 2 |
| Apr 4, 2025 | 0.71053 Dividend | |||||
| Apr 4, 2025 | 222.85 | 222.85 | 209.55 | 213.45 | 213.45 | 10 |
| Apr 3, 2025 | 252.30 | 252.30 | 252.30 | 252.30 | 251.48 | - |
| Apr 2, 2025 | 250.70 | 252.30 | 247.20 | 252.30 | 251.48 | - |
| Apr 1, 2025 | 248.35 | 248.35 | 246.50 | 248.35 | 247.54 | - |
| Mar 31, 2025 | 241.40 | 244.95 | 241.40 | 244.95 | 244.15 | - |
| Mar 28, 2025 | 251.30 | 252.25 | 251.30 | 252.25 | 251.43 | - |
| Mar 27, 2025 | 256.95 | 256.95 | 253.30 | 253.30 | 252.48 | 2 |
| Mar 26, 2025 | 259.30 | 260.70 | 258.50 | 260.70 | 259.85 | - |
| Mar 25, 2025 | 257.40 | 257.90 | 257.25 | 257.45 | 256.61 | - |
| Mar 24, 2025 | 251.15 | 257.05 | 251.15 | 257.05 | 256.21 | - |
| Mar 21, 2025 | 249.80 | 249.80 | 246.45 | 248.60 | 247.79 | 9 |
| Mar 20, 2025 | 250.60 | 252.00 | 248.55 | 250.30 | 249.49 | - |
| Mar 19, 2025 | 241.10 | 246.75 | 241.10 | 246.25 | 245.45 | 16 |
| Mar 18, 2025 | 241.95 | 242.95 | 239.35 | 240.15 | 239.37 | - |
| Mar 17, 2025 | 244.10 | 244.10 | 240.15 | 240.90 | 240.12 | 4 |
| Mar 14, 2025 | 239.15 | 243.15 | 238.45 | 243.15 | 242.36 | 15 |
| Mar 13, 2025 | 240.05 | 240.30 | 235.40 | 235.40 | 234.63 | - |
| Mar 12, 2025 | 236.50 | 237.75 | 236.00 | 237.75 | 236.98 | - |
| Mar 11, 2025 | 239.30 | 240.15 | 234.60 | 234.70 | 233.94 | 1 |
| Mar 10, 2025 | 251.25 | 251.25 | 243.90 | 243.90 | 243.11 | - |
| Mar 7, 2025 | 255.15 | 255.15 | 245.80 | 245.80 | 245.00 | - |
| Mar 6, 2025 | 262.60 | 262.60 | 258.70 | 259.20 | 258.36 | - |
| Mar 5, 2025 | 267.50 | 268.05 | 261.20 | 261.20 | 260.35 | 20 |
| Mar 4, 2025 | 280.90 | 281.55 | 264.90 | 264.90 | 264.04 | - |
| Mar 3, 2025 | 289.45 | 290.15 | 286.80 | 286.80 | 285.87 | - |
| Feb 28, 2025 | 283.00 | 286.75 | 283.00 | 286.75 | 285.82 | - |
| Feb 27, 2025 | 283.70 | 287.25 | 283.70 | 287.25 | 286.32 | - |
| Feb 26, 2025 | 279.75 | 283.15 | 279.75 | 283.15 | 282.23 | - |
| Feb 25, 2025 | 283.45 | 283.45 | 277.50 | 277.50 | 276.60 | - |
| Feb 24, 2025 | 283.85 | 285.50 | 282.70 | 282.70 | 281.78 | 1 |
| Feb 21, 2025 | 289.90 | 290.85 | 288.75 | 288.75 | 287.81 | - |
| Feb 20, 2025 | 296.45 | 296.45 | 286.00 | 286.00 | 285.07 | - |
| Feb 19, 2025 | 299.95 | 300.80 | 296.05 | 296.05 | 295.09 | 1 |
| Feb 18, 2025 | 299.60 | 299.85 | 297.75 | 297.75 | 296.78 | - |
| Feb 17, 2025 | 298.05 | 300.40 | 297.80 | 300.40 | 299.42 | 5 |
| Feb 14, 2025 | 294.15 | 300.00 | 293.15 | 294.70 | 293.74 | 50 |
| Feb 13, 2025 | 294.70 | 297.15 | 293.30 | 293.55 | 292.60 | 20 |
| Feb 12, 2025 | 298.50 | 298.50 | 294.35 | 294.35 | 293.39 | - |
| Feb 11, 2025 | 301.65 | 301.65 | 297.40 | 297.40 | 296.43 | 1 |
| Feb 10, 2025 | 308.70 | 308.75 | 298.75 | 298.75 | 297.78 | 1 |
| Feb 7, 2025 | 308.10 | 309.80 | 308.10 | 309.80 | 308.79 | - |
| Feb 6, 2025 | 306.50 | 310.80 | 306.50 | 308.50 | 307.50 | 10 |
| Feb 5, 2025 | 303.25 | 305.25 | 303.25 | 304.85 | 303.86 | 10 |
| Feb 4, 2025 | 306.65 | 306.65 | 304.90 | 304.90 | 303.91 | - |
| Feb 3, 2025 | 305.25 | 306.00 | 303.65 | 306.00 | 305.01 | - |
| Jan 31, 2025 | 307.50 | 309.55 | 305.65 | 305.65 | 304.66 | - |
| Jan 30, 2025 | 303.40 | 306.95 | 303.40 | 306.95 | 305.95 | - |
| Jan 29, 2025 | 304.80 | 304.80 | 304.05 | 304.05 | 303.06 | - |
| Jan 28, 2025 | 302.50 | 303.50 | 299.50 | 301.55 | 300.57 | - |
| Jan 27, 2025 | 303.55 | 305.90 | 300.90 | 300.90 | 299.92 | - |
| Jan 24, 2025 | 312.85 | 312.85 | 300.20 | 300.20 | 299.22 | 101 |
| Jan 23, 2025 | 310.60 | 312.15 | 310.60 | 311.55 | 310.54 | - |
| Jan 22, 2025 | 306.25 | 306.70 | 304.90 | 306.70 | 305.70 | - |
| Jan 21, 2025 | 303.80 | 306.40 | 303.20 | 306.40 | 305.40 | - |
| Jan 20, 2025 | 305.05 | 305.05 | 303.85 | 303.95 | 302.96 | 1 |
| Jan 17, 2025 | 303.20 | 305.25 | 303.20 | 305.25 | 304.26 | - |
| Jan 16, 2025 | 303.80 | 304.90 | 303.35 | 303.35 | 302.36 | - |
| Jan 15, 2025 | 291.95 | 302.20 | 291.40 | 302.20 | 301.22 | - |
| Jan 14, 2025 | 290.40 | 292.30 | 289.10 | 289.10 | 288.16 | 14 |
| Jan 13, 2025 | 286.40 | 289.00 | 284.10 | 289.00 | 288.06 | - |
| Jan 10, 2025 | 293.60 | 296.30 | 288.55 | 288.55 | 287.61 | - |
| Jan 9, 2025 | 293.40 | 294.90 | 293.40 | 294.10 | 293.14 | - |
| Jan 8, 2025 | 292.75 | 293.95 | 292.75 | 293.45 | 292.50 | - |
| Jan 7, 2025 | 289.90 | 292.55 | 289.90 | 292.55 | 291.60 | - |
| Jan 6, 2025 | 294.70 | 294.70 | 290.80 | 291.80 | 290.85 | - |
| Jan 3, 2025 | 0.60655 Dividend | |||||
| Jan 3, 2025 | 289.35 | 291.75 | 289.35 | 291.75 | 290.80 | - |
| Jan 2, 2025 | 287.70 | 287.70 | 287.70 | 287.70 | 286.07 | - |
| Dec 30, 2024 | 287.80 | 288.05 | 287.70 | 287.70 | 286.07 | - |
| Dec 27, 2024 | 290.55 | 290.90 | 288.75 | 288.90 | 287.26 | - |
| Dec 23, 2024 | 287.90 | 289.20 | 285.80 | 285.80 | 284.18 | - |
| Dec 20, 2024 | 281.95 | 288.15 | 280.50 | 288.15 | 286.51 | 1 |
| Dec 19, 2024 | 277.80 | 283.40 | 277.80 | 283.40 | 281.79 | - |
| Dec 18, 2024 | 287.80 | 288.75 | 287.40 | 288.75 | 287.11 | - |
| Dec 17, 2024 | 288.55 | 288.60 | 286.20 | 286.20 | 284.58 | - |
| Dec 16, 2024 | 287.40 | 288.90 | 287.40 | 287.85 | 286.22 | - |
| Dec 13, 2024 | 288.10 | 288.75 | 287.75 | 288.75 | 287.11 | - |
| Dec 12, 2024 | 287.60 | 290.00 | 287.35 | 287.35 | 285.72 | - |
| Dec 11, 2024 | 287.85 | 289.10 | 287.25 | 288.30 | 286.66 | - |
| Dec 10, 2024 | 281.25 | 289.05 | 281.25 | 289.05 | 287.41 | - |
| Dec 9, 2024 | 287.85 | 287.85 | 282.25 | 282.25 | 280.65 | - |
| Dec 6, 2024 | 284.00 | 287.45 | 284.00 | 287.45 | 285.82 | - |
| Dec 5, 2024 | 287.05 | 288.05 | 286.00 | 286.45 | 284.82 | - |
| Dec 4, 2024 | 288.30 | 288.30 | 286.65 | 286.65 | 285.02 | - |
| Dec 3, 2024 | 288.40 | 288.95 | 286.95 | 286.95 | 285.32 | - |
| Dec 2, 2024 | 290.25 | 291.80 | 287.80 | 287.80 | 286.17 | - |
| Nov 29, 2024 | 290.15 | 291.35 | 290.10 | 290.15 | 288.50 | 10 |
| Nov 28, 2024 | 289.00 | 291.75 | 289.00 | 291.45 | 289.80 | - |
| Nov 27, 2024 | 291.30 | 291.30 | 288.25 | 288.25 | 286.61 | - |
| Nov 26, 2024 | 291.35 | 291.70 | 290.40 | 290.40 | 288.75 | - |
| Nov 25, 2024 | 289.75 | 290.30 | 288.80 | 290.25 | 288.60 | - |
| Nov 22, 2024 | 280.10 | 287.05 | 280.10 | 287.05 | 285.42 | - |
| Nov 21, 2024 | 273.30 | 278.50 | 273.30 | 278.50 | 276.92 | - |
| Nov 20, 2024 | 271.25 | 271.80 | 271.25 | 271.40 | 269.86 | 15 |
| Nov 19, 2024 | 270.75 | 270.75 | 266.45 | 270.70 | 269.16 | - |
| Nov 18, 2024 | 272.15 | 272.15 | 270.80 | 270.80 | 269.26 | - |
| Nov 15, 2024 | 271.50 | 274.40 | 270.40 | 273.90 | 272.35 | - |
| Nov 14, 2024 | 273.20 | 274.20 | 273.15 | 274.20 | 272.64 | - |
| Nov 13, 2024 | 271.35 | 272.25 | 270.75 | 272.25 | 270.70 | - |
| Nov 12, 2024 | 275.50 | 275.50 | 273.35 | 273.35 | 271.80 | - |
| Nov 11, 2024 | 269.80 | 275.55 | 269.80 | 275.55 | 273.99 | - |
| Nov 8, 2024 | 267.45 | 269.65 | 267.00 | 269.65 | 268.12 | - |
| Nov 7, 2024 | 274.55 | 275.20 | 266.20 | 266.20 | 264.69 | - |
| Nov 6, 2024 | 265.00 | 272.15 | 265.00 | 272.15 | 270.61 | - |
| Nov 5, 2024 | 248.35 | 251.55 | 248.35 | 251.55 | 250.12 | - |
| Nov 4, 2024 | 250.60 | 250.60 | 248.95 | 248.95 | 247.54 | - |
| Nov 1, 2024 | 248.85 | 252.80 | 248.65 | 252.25 | 250.82 | - |
| Oct 31, 2024 | 252.25 | 252.25 | 249.10 | 249.75 | 248.33 | - |
| Oct 30, 2024 | 250.55 | 252.80 | 249.75 | 252.10 | 250.67 | - |
| Oct 29, 2024 | 251.45 | 251.45 | 250.70 | 250.75 | 249.33 | - |
| Oct 28, 2024 | 248.75 | 250.60 | 248.35 | 250.60 | 249.18 | - |
| Oct 25, 2024 | 249.55 | 251.35 | 248.10 | 248.10 | 246.69 | - |
| Oct 24, 2024 | 251.10 | 251.50 | 250.15 | 250.35 | 248.93 | - |
| Oct 23, 2024 | 252.65 | 253.80 | 251.40 | 251.40 | 249.97 | - |
| Oct 22, 2024 | 249.80 | 250.60 | 249.35 | 250.60 | 249.18 | - |
| Oct 21, 2024 | 255.00 | 255.00 | 249.80 | 249.80 | 248.38 | - |
| Oct 18, 2024 | 266.45 | 269.15 | 253.10 | 253.10 | 251.66 | 82 |
| Oct 17, 2024 | 260.35 | 263.70 | 260.00 | 263.10 | 261.61 | - |
| Oct 16, 2024 | 254.60 | 256.15 | 254.60 | 256.00 | 254.55 | - |
| Oct 15, 2024 | 254.20 | 256.90 | 254.20 | 255.80 | 254.35 | - |
| Oct 14, 2024 | 254.50 | 254.50 | 253.10 | 253.45 | 252.01 | - |
| Oct 11, 2024 | 247.85 | 251.45 | 247.70 | 251.45 | 250.02 | - |
| Oct 10, 2024 | 248.65 | 248.80 | 247.45 | 248.80 | 247.39 | - |
| Oct 9, 2024 | 244.95 | 247.10 | 244.90 | 247.10 | 245.70 | - |
| Oct 8, 2024 | 248.40 | 248.40 | 246.20 | 246.20 | 244.80 | - |
| Oct 7, 2024 | 250.05 | 250.05 | 248.65 | 249.80 | 248.38 | - |
| Oct 4, 2024 | 0.60655 Dividend | |||||
| Oct 4, 2024 | 243.45 | 248.05 | 243.30 | 247.35 | 245.95 | - |
| Oct 3, 2024 | 244.30 | 244.30 | 244.30 | 244.30 | 242.22 | - |
| Oct 2, 2024 | 242.15 | 244.30 | 242.00 | 244.30 | 242.22 | - |
| Oct 1, 2024 | 243.35 | 245.20 | 243.35 | 243.75 | 241.67 | - |
| Sep 30, 2024 | 243.00 | 243.00 | 241.60 | 241.60 | 239.54 | - |
| Sep 27, 2024 | 240.65 | 243.95 | 239.65 | 243.95 | 241.87 | - |
| Sep 26, 2024 | 239.95 | 240.25 | 239.65 | 239.90 | 237.86 | - |
| Sep 25, 2024 | 237.45 | 238.95 | 237.45 | 238.95 | 236.91 | - |
| Sep 24, 2024 | 241.95 | 241.95 | 238.40 | 238.40 | 236.37 | 15 |
| Sep 23, 2024 | 241.70 | 243.35 | 241.70 | 242.45 | 240.38 | - |
| Sep 20, 2024 | 240.30 | 242.40 | 240.20 | 242.40 | 240.33 | - |
| Sep 19, 2024 | 237.50 | 240.85 | 237.50 | 240.85 | 238.80 | - |
| Sep 18, 2024 | 239.30 | 239.30 | 236.60 | 236.60 | 234.58 | - |
| Sep 17, 2024 | 235.10 | 239.80 | 235.05 | 239.80 | 237.76 | - |
| Sep 16, 2024 | 233.20 | 234.90 | 233.20 | 233.30 | 231.31 | - |
| Sep 13, 2024 | 230.05 | 234.25 | 230.05 | 234.25 | 232.25 | - |
| Sep 12, 2024 | 231.00 | 231.00 | 230.50 | 230.70 | 228.73 | - |
| Sep 11, 2024 | 221.25 | 223.70 | 221.25 | 223.70 | 221.79 | - |
| Sep 10, 2024 | 226.50 | 227.75 | 220.95 | 220.95 | 219.07 | 2 |
| Sep 9, 2024 | 221.65 | 227.00 | 221.65 | 227.00 | 225.06 | - |
| Sep 6, 2024 | 226.50 | 226.50 | 220.70 | 220.70 | 218.82 | - |
| Sep 5, 2024 | 227.00 | 227.60 | 224.70 | 224.70 | 222.78 | - |
| Sep 4, 2024 | 229.15 | 231.30 | 228.60 | 228.60 | 226.65 | - |
| Sep 3, 2024 | 233.50 | 233.50 | 232.05 | 232.70 | 230.72 | - |
| Sep 2, 2024 | 234.75 | 234.75 | 231.55 | 231.95 | 229.97 | - |
| Aug 30, 2024 | 234.70 | 236.00 | 232.05 | 232.05 | 230.07 | - |
| Aug 29, 2024 | 231.45 | 234.70 | 231.45 | 234.70 | 232.70 | - |
| Aug 28, 2024 | 228.55 | 230.45 | 228.45 | 230.45 | 228.49 | - |
| Aug 27, 2024 | 227.35 | 228.10 | 226.20 | 228.10 | 226.16 | - |
| Aug 26, 2024 | 224.75 | 226.75 | 224.75 | 226.75 | 224.82 | - |
| Aug 23, 2024 | 223.50 | 225.00 | 223.25 | 225.00 | 223.08 | - |
| Aug 22, 2024 | 221.20 | 222.65 | 221.15 | 222.65 | 220.75 | - |
| Aug 21, 2024 | 228.10 | 228.10 | 219.45 | 219.45 | 217.58 | - |
| Aug 20, 2024 | 229.30 | 229.40 | 227.70 | 227.70 | 225.76 | - |
| Aug 19, 2024 | 227.90 | 228.95 | 227.85 | 228.95 | 227.00 | - |
| Aug 16, 2024 | 227.50 | 227.85 | 227.40 | 227.40 | 225.46 | - |
| Aug 15, 2024 | 222.20 | 226.55 | 221.35 | 223.95 | 222.04 | - |
| Aug 14, 2024 | 217.35 | 219.20 | 217.00 | 219.20 | 217.33 | - |
| Aug 13, 2024 | 217.30 | 217.95 | 216.80 | 217.45 | 215.60 | - |
| Aug 12, 2024 | 219.20 | 219.20 | 216.65 | 216.65 | 214.80 | - |
| Aug 9, 2024 | 214.90 | 216.50 | 214.35 | 216.50 | 214.65 | - |
| Aug 8, 2024 | 208.45 | 214.55 | 208.45 | 214.55 | 212.72 | - |
| Aug 7, 2024 | 212.75 | 215.20 | 212.75 | 213.05 | 211.23 | - |
| Aug 6, 2024 | 208.65 | 210.60 | 208.00 | 210.60 | 208.80 | - |
| Aug 5, 2024 | 207.95 | 209.35 | 206.55 | 209.35 | 207.57 | - |
| Aug 2, 2024 | 228.45 | 228.80 | 213.75 | 213.75 | 211.93 | - |
| Aug 1, 2024 | 234.20 | 235.70 | 230.70 | 230.70 | 228.73 | - |
| Jul 31, 2024 | 233.85 | 236.00 | 233.70 | 236.00 | 233.99 | 4 |
| Jul 30, 2024 | 229.15 | 233.40 | 229.15 | 233.40 | 231.41 | - |
| Jul 29, 2024 | 228.35 | 228.85 | 226.95 | 227.30 | 225.36 | - |
| Jul 26, 2024 | 222.15 | 224.95 | 222.15 | 224.95 | 223.03 | - |
| Jul 25, 2024 | 222.45 | 223.10 | 221.40 | 223.10 | 221.20 | - |
| Jul 24, 2024 | 226.55 | 226.55 | 223.80 | 223.80 | 221.89 | - |
| Jul 23, 2024 | 224.75 | 228.75 | 224.45 | 228.75 | 226.80 | - |
| Jul 22, 2024 | 222.90 | 223.85 | 222.55 | 223.85 | 221.94 | - |
| Jul 19, 2024 | 228.45 | 228.45 | 219.80 | 219.80 | 217.93 | 82 |
| Jul 18, 2024 | 230.65 | 230.95 | 229.65 | 230.95 | 228.98 | - |
| Jul 17, 2024 | 228.20 | 228.40 | 227.65 | 228.30 | 226.35 | - |
| Jul 16, 2024 | 224.45 | 227.00 | 224.10 | 227.00 | 225.06 | - |
| Jul 15, 2024 | 219.60 | 222.55 | 219.60 | 222.55 | 220.65 | - |
| Jul 12, 2024 | 220.00 | 220.45 | 219.35 | 219.45 | 217.58 | - |
| Jul 11, 2024 | 220.50 | 220.50 | 219.55 | 220.30 | 218.42 | - |
| Jul 10, 2024 | 219.55 | 220.10 | 218.75 | 218.75 | 216.89 | - |
| Jul 9, 2024 | 217.50 | 217.85 | 217.10 | 217.85 | 215.99 | - |
| Jul 8, 2024 | 217.35 | 217.95 | 217.15 | 217.95 | 216.09 | - |
| Jul 5, 2024 | 0.60655 Dividend | |||||
| Jul 5, 2024 | 217.40 | 217.40 | 217.25 | 217.40 | 215.55 | - |
| Jul 4, 2024 | 218.65 | 218.65 | 218.65 | 218.65 | 216.09 | - |
| Jul 3, 2024 | 220.10 | 220.10 | 218.65 | 218.65 | 216.09 | - |
| Jul 2, 2024 | 218.30 | 218.30 | 218.30 | 218.30 | 215.75 | - |
| Jul 1, 2024 | 217.55 | 217.55 | 217.55 | 217.55 | 215.00 | - |
| Jun 28, 2024 | 213.95 | 216.65 | 213.95 | 216.65 | 214.12 | - |
| Jun 27, 2024 | 215.25 | 215.25 | 213.50 | 213.50 | 211.00 | - |
| Jun 26, 2024 | 216.65 | 216.65 | 216.65 | 216.65 | 214.12 | - |
| Jun 25, 2024 | 216.05 | 216.05 | 214.70 | 214.70 | 212.19 | - |
| Jun 24, 2024 | 215.25 | 217.20 | 215.25 | 217.20 | 214.66 | - |
| Jun 21, 2024 | 214.35 | 214.35 | 214.35 | 214.35 | 211.84 | - |
| Jun 20, 2024 | 213.80 | 213.80 | 212.65 | 212.65 | 210.16 | - |
| Jun 19, 2024 | 212.50 | 212.50 | 212.50 | 212.50 | 210.01 | - |
| Jun 18, 2024 | 212.75 | 212.75 | 212.05 | 212.05 | 209.57 | - |
| Jun 17, 2024 | 210.10 | 210.10 | 209.75 | 209.75 | 207.30 | - |
| Jun 14, 2024 | 206.65 | 210.40 | 206.65 | 210.40 | 207.94 | - |
| Jun 13, 2024 | 207.45 | 207.45 | 205.75 | 205.75 | 203.34 | - |
Related Tickers
M4I.HA Mastercard Inc
484.60
-4.53%
MAST.VI Mastercard Incorporated
486.75
-4.28%
OPFI OppFi Inc.
12.21
-2.79%
ALLY Ally Financial Inc.
36.02
-2.09%
V Visa Inc.
352.85
-4.99%
UPST Upstart Holdings, Inc.
52.02
-4.69%
PYPL PayPal Holdings, Inc.
70.83
-5.32%
MA Mastercard Incorporated
562.03
-4.62%
SOFI SoFi Technologies, Inc.
14.09
-5.44%