Mastercard Incorporated (LON:0R2Z)
London · Delayed Price · Currency is GBP · Price in USD 569.14
+1.93 (0.34%)
At close: Aug 6, 2025
Paramount Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 570.89 | 576.73 | 553.54 | 557.40 | 557.40 | -2.06% | 1,068 |
| Aug 6, 2025 | 566.14 | 570.32 | 564.26 | 569.14 | 569.14 | 0.34% | 1,475 |
| Aug 5, 2025 | 569.33 | 572.00 | 562.08 | 567.21 | 567.21 | -0.16% | 2,344 |
| Aug 4, 2025 | 560.51 | 569.62 | 560.00 | 568.10 | 568.10 | 1.96% | 1,318 |
| Aug 1, 2025 | 561.00 | 568.38 | 556.22 | 557.20 | 557.20 | -2.98% | 4,801 |
| Jul 31, 2025 | 567.80 | 579.42 | 553.99 | 574.30 | 574.30 | 2.15% | 3,986 |
| Jul 30, 2025 | 562.49 | 565.76 | 556.14 | 562.21 | 562.21 | -0.40% | 852 |
| Jul 29, 2025 | 568.00 | 573.00 | 564.07 | 564.46 | 564.46 | -0.51% | 780 |
| Jul 28, 2025 | 567.01 | 571.51 | 566.29 | 567.38 | 567.38 | -0.37% | 1,745 |
| Jul 25, 2025 | 563.00 | 569.50 | 563.00 | 569.50 | 569.50 | 0.76% | 1,526 |
| Jul 24, 2025 | 563.29 | 567.64 | 561.20 | 565.22 | 565.22 | 0.72% | 2,112 |
| Jul 23, 2025 | 561.00 | 561.98 | 554.47 | 561.18 | 561.18 | 0.50% | 3,447 |
| Jul 22, 2025 | 558.94 | 560.30 | 555.00 | 558.41 | 558.41 | 0.12% | 3,113 |
| Jul 21, 2025 | 553.20 | 558.00 | 552.36 | 557.75 | 557.75 | 0.99% | 1,898 |
| Jul 18, 2025 | 555.39 | 557.13 | 551.24 | 552.27 | 552.27 | -0.36% | 2,028 |
| Jul 17, 2025 | 560.00 | 560.00 | 550.52 | 554.26 | 554.26 | 0.14% | 1,006 |
| Jul 16, 2025 | 546.30 | 558.00 | 546.30 | 553.50 | 553.50 | - | 526 |
| Jul 15, 2025 | 555.92 | 561.28 | 548.80 | 553.49 | 553.49 | -0.22% | 1,182 |
| Jul 14, 2025 | 545.00 | 559.33 | 545.00 | 554.68 | 554.68 | 0.92% | 2,297 |
| Jul 11, 2025 | 562.99 | 563.00 | 548.24 | 549.62 | 549.62 | -2.63% | 12,238 |
| Jul 10, 2025 | 561.99 | 566.23 | 561.43 | 564.49 | 564.49 | 0.26% | 2,329 |
| Jul 9, 2025 | 562.00 | 564.18 | 559.26 | 563.02 | 563.02 | 0.28% | 1,297 |
| Jul 8, 2025 | 565.12 | 566.95 | 561.44 | 561.44 | 561.44 | -0.17% | 2,027 |
| Jul 7, 2025 | 571.20 | 571.50 | 562.32 | 562.41 | 562.41 | -0.91% | 1,638 |
| Jul 3, 2025 | 562.00 | 569.38 | 560.00 | 567.57 | 567.57 | 1.52% | 892 |
| Jul 2, 2025 | 565.79 | 569.49 | 557.88 | 559.10 | 559.10 | -1.10% | 6,818 |
| Jul 1, 2025 | 559.88 | 565.87 | 556.46 | 565.31 | 565.31 | 1.14% | 2,587 |
| Jun 30, 2025 | 554.75 | 560.17 | 551.71 | 558.95 | 558.95 | 1.01% | 4,627 |
| Jun 27, 2025 | 547.34 | 556.66 | 544.90 | 553.36 | 553.36 | 1.38% | 1,995 |
| Jun 26, 2025 | 550.00 | 550.00 | 542.73 | 545.84 | 545.84 | -0.73% | 1,703 |
| Jun 25, 2025 | 558.31 | 558.36 | 549.86 | 549.86 | 549.86 | -1.09% | 1,275 |
| Jun 24, 2025 | 546.83 | 563.90 | 546.83 | 555.94 | 555.94 | 3.28% | 4,582 |
| Jun 23, 2025 | 525.30 | 538.42 | 525.30 | 538.29 | 538.29 | 1.06% | 4,275 |
| Jun 20, 2025 | 545.64 | 545.64 | 527.44 | 532.66 | 532.66 | -3.40% | 118,978 |
| Jun 18, 2025 | 570.51 | 571.01 | 542.91 | 551.42 | 551.42 | -2.97% | 2,465 |
| Jun 17, 2025 | 562.40 | 570.40 | 562.40 | 568.31 | 568.31 | -0.24% | 107,821 |
| Jun 16, 2025 | 571.99 | 575.00 | 562.46 | 569.70 | 569.70 | 1.50% | 2,056 |
| Jun 13, 2025 | 584.89 | 584.89 | 552.51 | 561.29 | 561.29 | -4.43% | 4,401 |
| Jun 12, 2025 | 586.00 | 590.63 | 581.00 | 587.30 | 587.30 | -0.70% | 768 |
| Jun 11, 2025 | 590.27 | 594.60 | 587.33 | 591.46 | 591.46 | 0.45% | 1,219 |
| Jun 10, 2025 | 586.00 | 589.09 | 583.28 | 588.83 | 588.83 | 0.39% | 2,037 |
| Jun 9, 2025 | 592.00 | 592.00 | 579.95 | 586.54 | 586.54 | -0.35% | 1,285 |
| Jun 6, 2025 | 586.96 | 591.22 | 586.08 | 588.58 | 588.58 | 0.83% | 827 |
| Jun 5, 2025 | 587.00 | 587.00 | 583.19 | 583.75 | 583.75 | -0.22% | 2,641 |
| Jun 4, 2025 | 582.16 | 586.71 | 582.15 | 585.05 | 585.05 | 0.77% | 920 |
| Jun 3, 2025 | 581.00 | 581.77 | 573.26 | 580.58 | 580.58 | 0.34% | 1,886 |
| Jun 2, 2025 | 580.51 | 581.85 | 574.80 | 578.62 | 578.62 | 60.28% | 1,137 |
| May 30, 2025 | 575.53 | 581.14 | 575.53 | 361.00 | 361.00 | - | 1,211 |
| May 29, 2025 | 580.25 | 583.00 | 574.36 | 361.00 | 361.00 | - | 1,122 |
| May 28, 2025 | 574.58 | 578.85 | 573.37 | 361.00 | 361.00 | - | 791 |