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

Visa (NY: V )

279.84 UNCHANGED
Streaming Delayed 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 (%)
Feb 28, 2006 6.750 6.829 6.723 6.766 4,751,572 +0.02(+0.23%)
Feb 27, 2006 6.766 6.773 6.732 6.750 614,500 +0.04(+0.67%)
Feb 24, 2006 6.649 6.714 6.645 6.705 814,580 +0.01(+0.17%)
Feb 23, 2006 6.730 6.732 6.674 6.694 1,096,208 -0.12(-1.78%)
Feb 22, 2006 6.750 6.822 6.746 6.815 1,149,236 +0.09(+1.30%)
Feb 21, 2006 6.766 6.777 6.692 6.728 1,842,164 -0.14(-2.09%)
Feb 17, 2006 6.784 6.880 6.775 6.871 756,205 +0.00(+0.07%)
Feb 16, 2006 6.818 6.871 6.788 6.867 765,117 +0.04(+0.53%)
Feb 15, 2006 6.833 6.887 6.793 6.831 943,362 -0.04(-0.56%)
Feb 14, 2006 6.737 6.880 6.732 6.869 1,830,132 +0.07(+1.09%)
Feb 13, 2006 6.831 6.831 6.755 6.795 3,113,944 -0.15(-2.10%)
Feb 10, 2006 7.044 7.044 6.883 6.941 2,289,114 -0.10(-1.47%)
Feb 09, 2006 7.042 7.080 7.033 7.044 1,724,968 +0.09(+1.23%)
Feb 08, 2006 6.959 6.979 6.892 6.959 2,759,681 +0.06(+0.81%)
Feb 07, 2006 6.945 6.970 6.887 6.903 1,953,567 +0.07(+0.95%)
Feb 06, 2006 6.791 6.883 6.777 6.838 2,523,506 -0.04(-0.65%)
Feb 03, 2006 6.883 6.934 6.849 6.883 1,056,548 -0.11(-1.57%)
Feb 02, 2006 7.085 7.091 6.972 6.993 914,843 -0.17(-2.41%)
Feb 01, 2006 7.078 7.192 7.062 7.165 1,273,562 +0.14(+1.98%)
Jan 31, 2006 7.002 7.058 6.988 7.026 706,742 -0.06(-0.85%)
Jan 30, 2006 7.089 7.105 7.053 7.087 1,065,015 -0.03(-0.38%)
Jan 27, 2006 7.204 7.228 7.094 7.114 2,304,710 -0.10(-1.43%)
Jan 26, 2006 7.226 7.257 7.165 7.217 2,551,134 +0.18(+2.49%)
Jan 25, 2006 7.035 7.076 7.017 7.042 1,233,011 +0.03(+0.38%)
Jan 24, 2006 7.015 7.053 6.984 7.015 1,106,011 +0.04(+0.61%)
Jan 23, 2006 6.997 7.011 6.941 6.972 8,060,694 +0.13(+1.94%)
Jan 20, 2006 6.966 6.966 6.833 6.840 1,685,308 -0.15(-2.09%)
Jan 19, 2006 6.937 7.029 6.928 6.986 2,646,496 +0.06(+0.81%)
Jan 18, 2006 6.937 6.975 6.874 6.930 1,593,512 -0.06(-0.87%)
Jan 17, 2006 6.970 7.004 6.957 6.990 2,423,689 -0.07(-1.02%)
Jan 13, 2006 7.024 7.073 7.017 7.062 1,109,130 -0.07(-0.94%)
Jan 12, 2006 7.103 7.177 7.078 7.130 1,235,239 -0.06(-0.87%)
Jan 11, 2006 7.192 7.253 7.165 7.192 3,612,585 +0.02(+0.25%)
Jan 10, 2006 7.181 7.186 7.145 7.174 965,643 -0.05(-0.71%)
Jan 09, 2006 7.222 7.257 7.199 7.226 1,375,161 -0.01(-0.19%)
Jan 06, 2006 7.170 7.253 7.159 7.239 1,331,937 +0.09(+1.26%)
Jan 05, 2006 7.206 7.210 7.150 7.150 6,499,712 -0.11(-1.48%)
Jan 04, 2006 7.213 7.275 7.201 7.257 1,467,403 +0.08(+1.13%)
Jan 03, 2006 7.098 7.204 7.035 7.177 3,379,529 +0.13(+1.85%)
Dec 30, 2005 7.015 7.058 6.988 7.046 743,282 -0.08(-1.10%)
Dec 29, 2005 7.107 7.156 7.094 7.125 642,128 +0.02(+0.28%)
Dec 28, 2005 7.141 7.152 7.080 7.105 533,398 +0.05(+0.70%)
Dec 27, 2005 7.085 7.114 7.049 7.055 517,802 +0.04(+0.64%)
Dec 23, 2005 6.997 7.022 6.979 7.011 4,661,558 -0.02(-0.32%)
Dec 22, 2005 7.020 7.033 6.988 7.033 587,318 +0.00(+0.00%)
Dec 21, 2005 7.029 7.053 7.008 7.033 4,249,812 +0.02(+0.22%)
Dec 20, 2005 7.087 7.087 7.006 7.017 1,515,084 -0.07(-0.98%)
Dec 19, 2005 7.103 7.121 7.082 7.087 1,204,046 -0.06(-0.85%)
Dec 16, 2005 7.118 7.165 7.112 7.147 2,164,342 +0.08(+1.18%)
Dec 15, 2005 7.085 7.089 7.022 7.064 5,759,994 +0.04(+0.64%)
Dec 14, 2005 6.979 7.029 6.977 7.020 1,741,010 -0.04(-0.57%)
Dec 13, 2005 7.008 7.080 6.972 7.060 2,699,969 +0.11(+1.52%)
Dec 12, 2005 6.932 6.990 6.919 6.954 2,459,784 +0.28(+4.13%)
Dec 09, 2005 6.674 6.703 6.640 6.678 781,159 +0.06(+0.95%)
Dec 08, 2005 6.582 6.667 6.566 6.616 1,377,835 +0.02(+0.34%)
Dec 07, 2005 6.613 6.618 6.571 6.593 818,591 -0.04(-0.58%)
Dec 06, 2005 6.602 6.667 6.589 6.631 1,626,487 +0.00(+0.03%)
Dec 05, 2005 6.672 6.692 6.580 6.629 1,116,260 -0.05(-0.71%)
Dec 02, 2005 6.622 6.683 6.584 6.676 1,262,421 +0.00(+0.00%)
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.