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

Visa (NY: V )

280.10 +0.26 (+0.09%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 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 (%)
Apr 29, 2005 6.634 6.663 6.559 6.654 1,101,109 -0.04(-0.64%)
Apr 28, 2005 6.809 6.809 6.694 6.696 1,077,046 -0.17(-2.48%)
Apr 27, 2005 6.663 6.894 6.636 6.867 2,991,846 +0.08(+1.12%)
Apr 26, 2005 6.797 6.865 6.766 6.791 1,041,397 -0.09(-1.37%)
Apr 25, 2005 6.883 6.905 6.856 6.885 1,327,481 -0.02(-0.32%)
Apr 22, 2005 6.977 6.981 6.876 6.907 835,524 -0.03(-0.48%)
Apr 21, 2005 6.937 6.954 6.869 6.941 1,077,492 +0.20(+2.96%)
Apr 20, 2005 6.809 6.831 6.732 6.741 914,843 -0.02(-0.33%)
Apr 19, 2005 6.737 6.777 6.705 6.764 645,693 +0.03(+0.40%)
Apr 18, 2005 6.714 6.755 6.687 6.737 1,093,088 -0.07(-0.96%)
Apr 15, 2005 6.809 6.885 6.775 6.802 931,331 -0.12(-1.78%)
Apr 14, 2005 6.990 7.015 6.907 6.925 748,629 -0.02(-0.32%)
Apr 13, 2005 6.970 7.015 6.941 6.948 638,117 -0.05(-0.74%)
Apr 12, 2005 6.948 7.013 6.894 6.999 3,067,154 -0.04(-0.64%)
Apr 11, 2005 7.067 7.080 7.017 7.044 941,580 +0.04(+0.58%)
Apr 08, 2005 7.015 7.046 6.970 7.004 1,869,792 +0.03(+0.48%)
Apr 07, 2005 6.954 6.972 6.912 6.970 1,153,246 +0.23(+3.46%)
Apr 06, 2005 6.712 6.770 6.710 6.737 478,142 +0.01(+0.17%)
Apr 05, 2005 6.705 6.730 6.690 6.726 822,156 -0.02(-0.37%)
Apr 04, 2005 6.723 6.770 6.681 6.750 1,133,194 -0.11(-1.64%)
Apr 01, 2005 6.945 6.954 6.824 6.862 1,546,723 -0.00(-0.07%)
Mar 31, 2005 6.923 6.934 6.860 6.867 2,308,275 -0.04(-0.58%)
Mar 30, 2005 6.822 6.912 6.822 6.907 2,285,103 +0.09(+1.32%)
Mar 29, 2005 6.822 6.883 6.806 6.818 1,188,004 -0.01(-0.20%)
Mar 28, 2005 6.856 6.867 6.800 6.831 543,647 +0.00(+0.07%)
Mar 24, 2005 6.849 6.883 6.827 6.827 367,185 -0.01(-0.16%)
Mar 23, 2005 6.827 6.853 6.784 6.838 748,629 -0.03(-0.39%)
Mar 22, 2005 6.916 7.002 6.858 6.865 600,686 -0.12(-1.77%)
Mar 21, 2005 7.055 7.058 6.948 6.988 736,598 -0.06(-0.83%)
Mar 18, 2005 7.044 7.058 6.990 7.046 1,011,987 +0.06(+0.87%)
Mar 17, 2005 6.961 7.004 6.934 6.986 1,847,957 +0.09(+1.37%)
Mar 16, 2005 6.876 6.952 6.876 6.892 618,510 -0.07(-1.00%)
Mar 15, 2005 7.062 7.062 6.941 6.961 852,012 -0.03(-0.39%)
Mar 14, 2005 7.008 7.020 6.941 6.988 725,012 -0.10(-1.36%)
Mar 11, 2005 7.094 7.150 7.062 7.085 497,304 -0.02(-0.32%)
Mar 10, 2005 7.197 7.197 7.031 7.107 3,064,926 -0.11(-1.49%)
Mar 09, 2005 7.183 7.248 7.172 7.215 849,784 +0.01(+0.12%)
Mar 08, 2005 7.235 7.239 7.179 7.206 608,261 -0.00(-0.03%)
Mar 07, 2005 7.163 7.242 7.163 7.208 845,328 +0.08(+1.13%)
Mar 04, 2005 7.085 7.172 7.080 7.127 696,047 +0.06(+0.83%)
Mar 03, 2005 7.055 7.082 7.031 7.069 778,486 +0.06(+0.86%)
Mar 02, 2005 6.981 7.062 6.968 7.008 1,452,698 -0.09(-1.23%)
Mar 01, 2005 7.085 7.121 7.069 7.096 509,781 -0.01(-0.13%)
Feb 28, 2005 7.114 7.125 7.046 7.105 1,354,218 -0.07(-1.00%)
Feb 25, 2005 7.094 7.195 7.067 7.177 910,387 +0.02(+0.35%)
Feb 24, 2005 7.105 7.161 7.055 7.152 750,412 +0.09(+1.34%)
Feb 23, 2005 6.984 7.069 6.977 7.058 1,137,650 +0.01(+0.19%)
Feb 22, 2005 7.042 7.094 7.031 7.044 1,048,973 -0.12(-1.63%)
Feb 18, 2005 7.141 7.181 7.125 7.161 497,749 -0.10(-1.42%)
Feb 17, 2005 7.246 7.307 7.246 7.264 455,862 +0.02(+0.22%)
Feb 16, 2005 7.237 7.271 7.177 7.248 2,622,433 -0.10(-1.31%)
Feb 15, 2005 7.282 7.367 7.266 7.345 977,675 +0.11(+1.52%)
Feb 14, 2005 7.206 7.262 7.172 7.235 858,696 +0.01(+0.19%)
Feb 11, 2005 7.172 7.248 7.141 7.222 1,866,227 +0.06(+0.88%)
Feb 10, 2005 7.145 7.190 7.114 7.159 914,843 +0.11(+1.56%)
Feb 09, 2005 7.064 7.112 7.040 7.049 903,703 -0.02(-0.25%)
Feb 08, 2005 7.031 7.087 7.015 7.067 882,313 +0.01(+0.10%)
Feb 07, 2005 7.073 7.089 7.035 7.060 1,074,818 -0.06(-0.85%)
Feb 04, 2005 7.042 7.136 7.033 7.121 1,040,952 -0.02(-0.25%)
Feb 03, 2005 7.150 7.170 7.107 7.138 2,103,293 -0.12(-1.67%)
Feb 02, 2005 7.237 7.282 7.237 7.260 884,096 +0.08(+1.16%)
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.