Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Visa (NY: V )

279.84 -1.14 (-0.41%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2005 7.064 7.114 7.044 7.100 601,577 +0.07(+0.93%)
Jan 28, 2005 7.094 7.105 6.986 7.035 965,197 -0.02(-0.32%)
Jan 27, 2005 7.011 7.058 6.995 7.058 769,573 -0.03(-0.38%)
Jan 26, 2005 7.037 7.091 7.022 7.085 871,619 +0.15(+2.14%)
Jan 25, 2005 6.957 6.975 6.912 6.937 667,974 +0.06(+0.88%)
Jan 24, 2005 6.856 6.945 6.849 6.876 1,538,256 -0.04(-0.58%)
Jan 21, 2005 6.923 6.970 6.901 6.916 1,176,418 +0.01(+0.13%)
Jan 20, 2005 6.907 6.970 6.894 6.907 926,875 -0.02(-0.23%)
Jan 19, 2005 6.966 6.988 6.921 6.923 397,932 -0.12(-1.69%)
Jan 18, 2005 6.932 7.051 6.928 7.042 676,886 +0.05(+0.67%)
Jan 14, 2005 6.999 7.006 6.959 6.995 504,879 +0.03(+0.42%)
Jan 13, 2005 7.051 7.058 6.959 6.966 532,062 -0.07(-1.02%)
Jan 12, 2005 7.069 7.094 6.959 7.037 1,315,895 -0.08(-1.13%)
Jan 11, 2005 7.109 7.130 7.076 7.118 1,259,748 +0.02(+0.28%)
Jan 10, 2005 7.082 7.136 7.080 7.098 554,342 -0.05(-0.66%)
Jan 07, 2005 7.271 7.271 7.103 7.145 658,170 -0.04(-0.53%)
Jan 06, 2005 7.235 7.248 7.174 7.183 1,564,547 -0.07(-0.99%)
Jan 05, 2005 7.271 7.311 7.242 7.255 866,271 +0.01(+0.19%)
Jan 04, 2005 7.349 7.361 7.239 7.242 1,033,822 +0.00(+0.06%)
Jan 03, 2005 7.255 7.349 7.237 7.237 3,628,181 +0.04(+0.56%)
Dec 31, 2004 7.215 7.228 7.183 7.197 164,431 -0.01(-0.12%)
Dec 30, 2004 7.206 7.215 7.174 7.206 446,504 +0.01(+0.09%)
Dec 29, 2004 7.170 7.232 7.147 7.199 1,371,151 -0.04(-0.62%)
Dec 28, 2004 7.237 7.264 7.228 7.244 282,964 +0.01(+0.19%)
Dec 27, 2004 7.206 7.269 7.206 7.230 810,124 +0.04(+0.59%)
Dec 23, 2004 7.152 7.190 7.136 7.188 849,784 +0.13(+1.78%)
Dec 22, 2004 7.029 7.091 7.008 7.062 826,612 +0.12(+1.75%)
Dec 21, 2004 6.923 6.957 6.880 6.941 673,766 +0.01(+0.19%)
Dec 20, 2004 6.919 6.957 6.898 6.928 502,205 -0.02(-0.35%)
Dec 17, 2004 6.925 6.963 6.892 6.952 1,674,613 -0.15(-2.15%)
Dec 16, 2004 7.136 7.159 7.082 7.105 503,542 -0.02(-0.28%)
Dec 15, 2004 7.177 7.197 7.091 7.125 921,527 +0.10(+1.41%)
Dec 14, 2004 6.995 7.040 6.984 7.026 970,545 +0.09(+1.23%)
Dec 13, 2004 6.880 6.945 6.858 6.941 833,742 +0.06(+0.91%)
Dec 10, 2004 6.786 6.887 6.786 6.878 2,060,069 -0.00(-0.03%)
Dec 09, 2004 6.831 6.898 6.770 6.880 819,036 +0.15(+2.23%)
Dec 08, 2004 6.708 6.755 6.678 6.730 658,170 -0.04(-0.63%)
Dec 07, 2004 6.833 6.869 6.766 6.773 689,363 -0.06(-0.92%)
Dec 06, 2004 6.845 6.849 6.809 6.836 1,649,659 -0.01(-0.20%)
Dec 03, 2004 6.795 6.865 6.793 6.849 1,687,091 +0.07(+1.09%)
Dec 02, 2004 6.782 6.813 6.755 6.775 2,877,323 +0.07(+1.04%)
Dec 01, 2004 6.654 6.721 6.649 6.705 1,671,940 +0.11(+1.60%)
Nov 30, 2004 6.687 6.692 6.598 6.600 809,233 -0.13(-1.87%)
Nov 29, 2004 6.730 6.753 6.699 6.726 1,730,315 +0.03(+0.47%)
Nov 26, 2004 6.660 6.712 6.652 6.694 437,146 +0.05(+0.78%)
Nov 24, 2004 6.685 6.703 6.622 6.643 2,367,987 -0.02(-0.24%)
Nov 23, 2004 6.654 6.669 6.598 6.658 1,027,138 +0.05(+0.82%)
Nov 22, 2004 6.542 6.620 6.519 6.604 519,139 +0.07(+1.03%)
Nov 19, 2004 6.663 6.665 6.521 6.537 1,001,738 -0.04(-0.65%)
Nov 18, 2004 6.553 6.593 6.544 6.580 2,794,439 +0.02(+0.38%)
Nov 17, 2004 6.521 6.584 6.508 6.555 2,737,846 +0.06(+0.90%)
Nov 16, 2004 6.492 6.551 6.461 6.497 459,872 -0.07(-1.03%)
Nov 15, 2004 6.580 6.580 6.521 6.564 730,359 -0.08(-1.22%)
Nov 12, 2004 6.593 6.652 6.568 6.645 604,696 +0.02(+0.27%)
Nov 11, 2004 6.562 6.643 6.557 6.627 2,084,132 +0.17(+2.61%)
Nov 10, 2004 6.521 6.542 6.459 6.459 2,983,379 +0.01(+0.17%)
Nov 09, 2004 6.452 6.485 6.402 6.447 681,788 +0.06(+0.88%)
Nov 08, 2004 6.441 6.463 6.384 6.391 864,934 -0.03(-0.42%)
Nov 05, 2004 6.461 6.476 6.362 6.418 806,559 -0.03(-0.52%)
Nov 04, 2004 6.353 6.463 6.337 6.452 6,973,844 +0.15(+2.42%)
Nov 03, 2004 6.313 6.335 6.261 6.299 4,111,671 +0.12(+1.89%)
Nov 02, 2004 6.176 6.232 6.162 6.182 676,440 +0.00(+0.07%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.