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

Visa (NY: V )

289.85 -0.31 (-0.11%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 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 (%)
Sep 27, 2013 191.99 193.71 191.81 193.05 1,814,612 -0.51(-0.26%)
Sep 26, 2013 192.45 194.50 191.66 193.56 2,331,495 +2.00(+1.04%)
Sep 25, 2013 193.27 194.00 190.68 191.56 2,646,618 -1.78(-0.92%)
Sep 24, 2013 196.24 196.80 192.62 193.34 3,746,169 -2.90(-1.48%)
Sep 23, 2013 197.96 200.86 196.00 196.24 4,865,484 -2.59(-1.30%)
Sep 20, 2013 195.30 198.83 193.87 198.83 14,431,822 +4.12(+2.12%)
Sep 19, 2013 194.53 198.00 194.01 194.71 3,458,642 +1.06(+0.55%)
Sep 18, 2013 190.42 194.00 190.17 193.65 2,601,144 +2.05(+1.07%)
Sep 17, 2013 189.32 191.90 188.56 191.60 2,599,861 +2.22(+1.17%)
Sep 16, 2013 190.87 190.87 188.88 189.38 2,848,220 +0.38(+0.20%)
Sep 13, 2013 185.49 189.30 185.20 189.00 4,101,651 +3.94(+2.13%)
Sep 12, 2013 186.43 187.81 185.06 185.06 3,507,248 -1.25(-0.67%)
Sep 11, 2013 185.00 186.53 182.91 186.31 2,751,533 +1.72(+0.93%)
Sep 10, 2013 182.41 184.65 181.33 184.59 4,870,551 +6.04(+3.38%)
Sep 09, 2013 177.28 178.65 177.28 178.55 2,666,656 +1.88(+1.06%)
Sep 06, 2013 176.32 177.89 175.05 176.67 1,674,366 +0.46(+0.26%)
Sep 05, 2013 176.13 176.70 175.23 176.21 1,851,705 +0.02(+0.01%)
Sep 04, 2013 176.90 177.88 175.25 176.19 2,438,184 -0.83(-0.47%)
Sep 03, 2013 176.03 178.40 175.25 177.02 3,133,517 +2.60(+1.49%)
Aug 30, 2013 175.41 175.50 173.81 174.42 2,471,647 -0.95(-0.54%)
Aug 29, 2013 175.11 177.28 174.79 175.37 2,317,128 +0.16(+0.09%)
Aug 28, 2013 173.37 175.79 173.37 175.21 3,918,015 +1.04(+0.60%)
Aug 27, 2013 172.98 175.08 172.57 174.17 3,186,083 -0.83(-0.47%)
Aug 26, 2013 179.46 179.46 174.97 175.00 3,444,498 -4.10(-2.29%)
Aug 23, 2013 180.40 180.59 177.62 179.10 2,452,246 +0.18(+0.10%)
Aug 22, 2013 179.64 181.43 177.02 178.92 2,644,260 +0.53(+0.30%)
Aug 21, 2013 173.26 181.50 172.52 178.39 7,730,640 +5.17(+2.98%)
Aug 20, 2013 174.61 175.27 172.90 173.22 3,533,931 -1.76(-1.01%)
Aug 19, 2013 172.33 176.89 172.21 174.98 2,995,503 +1.85(+1.07%)
Aug 16, 2013 173.72 174.73 172.67 173.13 3,153,610 -0.80(-0.46%)
Aug 15, 2013 177.45 177.49 173.45 173.93 4,320,230 -4.42(-2.48%)
Aug 14, 2013 179.51 181.49 178.35 178.35 3,834,057 -0.88(-0.49%)
Aug 13, 2013 180.50 180.64 178.68 179.23 2,851,755 -0.53(-0.29%)
Aug 12, 2013 179.40 179.98 178.40 179.76 3,405,217 -0.05(-0.03%)
Aug 09, 2013 180.80 181.35 179.56 179.81 2,507,318 -0.97(-0.54%)
Aug 08, 2013 182.41 182.56 179.93 180.78 2,406,476 -0.61(-0.34%)
Aug 07, 2013 181.41 182.00 179.90 181.39 3,889,061 -1.50(-0.82%)
Aug 06, 2013 184.21 184.31 180.85 182.89 4,959,813 -1.65(-0.89%)
Aug 05, 2013 184.00 185.14 182.80 184.54 2,869,853 +0.54(+0.29%)
Aug 02, 2013 181.62 184.09 180.84 184.00 5,424,671 +4.83(+2.70%)
Aug 01, 2013 181.76 181.76 173.28 179.17 18,566,904 +2.16(+1.22%)
Jul 31, 2013 193.75 194.90 170.99 177.01 22,506,848 -14.43(-7.54%)
Jul 30, 2013 192.70 193.20 191.15 191.44 3,477,809 -0.53(-0.28%)
Jul 29, 2013 192.86 193.49 191.25 191.97 1,444,145 -1.23(-0.64%)
Jul 26, 2013 194.00 194.60 191.83 193.20 2,177,706 -1.41(-0.72%)
Jul 25, 2013 191.00 196.00 191.00 194.61 5,480,743 +7.86(+4.21%)
Jul 24, 2013 189.79 189.85 185.66 186.75 3,498,311 -1.83(-0.97%)
Jul 23, 2013 190.73 191.47 188.54 188.58 2,927,415 -2.64(-1.38%)
Jul 22, 2013 190.09 191.31 189.30 191.22 1,982,536 +1.30(+0.68%)
Jul 19, 2013 191.08 191.99 189.41 189.92 2,262,907 -1.09(-0.57%)
Jul 18, 2013 190.21 191.40 189.95 191.01 1,484,170 +1.33(+0.70%)
Jul 17, 2013 188.44 189.95 188.14 189.68 2,556,778 +0.30(+0.16%)
Jul 16, 2013 190.19 190.73 188.70 189.38 1,877,591 -0.87(-0.46%)
Jul 15, 2013 191.50 191.83 189.80 190.25 3,632,237 -0.47(-0.25%)
Jul 12, 2013 189.90 190.73 189.15 190.72 1,948,160 +0.76(+0.40%)
Jul 11, 2013 189.34 190.06 187.52 189.96 3,559,268 +3.26(+1.75%)
Jul 10, 2013 187.35 187.81 185.81 186.70 3,922,782 -0.50(-0.27%)
Jul 09, 2013 188.95 189.53 186.60 187.20 5,834,109 -0.90(-0.48%)
Jul 08, 2013 191.60 192.77 188.06 188.10 4,248,685 -2.69(-1.41%)
Jul 05, 2013 188.87 190.86 187.50 190.79 2,127,062 +3.75(+2.00%)
Jul 03, 2013 184.18 187.44 183.93 187.04 1,133,232 +1.80(+0.97%)
Jul 02, 2013 185.08 187.04 184.26 185.24 2,188,640 +0.02(+0.01%)
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.