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

Visa (NY: V )

280.02 +0.18 (+0.06%)
Streaming Delayed Price Updated: 12:58 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 (%)
Jul 30, 2004 5.581 5.648 5.543 5.583 535,181 -0.08(-1.39%)
Jul 29, 2004 5.648 5.696 5.608 5.662 722,338 -0.00(-0.08%)
Jul 28, 2004 5.586 5.666 5.559 5.666 754,422 +0.08(+1.41%)
Jul 27, 2004 5.583 5.597 5.512 5.588 661,735 +0.04(+0.65%)
Jul 26, 2004 5.588 5.590 5.487 5.552 720,110 -0.02(-0.32%)
Jul 23, 2004 5.615 5.624 5.527 5.570 1,267,769 -0.19(-3.24%)
Jul 22, 2004 5.709 5.767 5.678 5.756 676,440 +0.02(+0.27%)
Jul 21, 2004 5.884 5.911 5.718 5.740 624,749 -0.13(-2.18%)
Jul 20, 2004 5.783 5.880 5.745 5.868 1,123,390 +0.12(+2.11%)
Jul 19, 2004 5.770 5.799 5.689 5.747 2,154,984 -0.09(-1.61%)
Jul 16, 2004 5.929 5.942 5.821 5.841 1,748,585 +0.02(+0.27%)
Jul 15, 2004 5.891 5.895 5.826 5.826 7,796,000 -0.17(-2.77%)
Jul 14, 2004 6.023 6.052 5.985 5.992 5,257,788 -0.18(-2.84%)
Jul 13, 2004 6.171 6.182 6.111 6.167 526,714 -0.08(-1.26%)
Jul 12, 2004 6.292 6.297 6.218 6.245 710,307 -0.10(-1.56%)
Jul 09, 2004 6.185 6.344 6.178 6.344 4,203,022 +0.20(+3.29%)
Jul 08, 2004 6.203 6.252 6.131 6.142 6,763,069 -0.08(-1.23%)
Jul 07, 2004 6.149 6.239 6.149 6.218 953,611 +0.09(+1.46%)
Jul 06, 2004 6.176 6.178 6.095 6.129 819,928 -0.11(-1.80%)
Jul 02, 2004 6.241 6.248 6.187 6.241 544,093 +0.08(+1.27%)
Jul 01, 2004 6.268 6.283 6.122 6.162 902,812 -0.10(-1.58%)
Jun 30, 2004 6.283 6.310 6.221 6.261 707,187 -0.04(-0.71%)
Jun 29, 2004 6.297 6.342 6.297 6.306 1,351,544 +0.03(+0.50%)
Jun 28, 2004 6.344 6.369 6.268 6.274 2,386,703 +0.09(+1.49%)
Jun 25, 2004 6.165 6.189 6.138 6.182 3,123,302 +0.11(+1.77%)
Jun 24, 2004 6.084 6.147 6.048 6.075 2,114,434 +0.07(+1.12%)
Jun 23, 2004 5.958 6.007 5.902 6.007 930,885 +0.03(+0.56%)
Jun 22, 2004 5.983 6.021 5.918 5.974 2,188,851 +0.04(+0.72%)
Jun 21, 2004 6.001 6.050 5.913 5.931 1,354,663 +0.05(+0.84%)
Jun 18, 2004 5.880 5.938 5.857 5.882 605,588 +0.01(+0.19%)
Jun 17, 2004 5.823 5.884 5.810 5.871 843,991 +0.09(+1.63%)
Jun 16, 2004 5.799 5.817 5.745 5.776 487,946 +0.02(+0.27%)
Jun 15, 2004 5.717 5.808 5.717 5.761 4,434,295 +0.12(+2.11%)
Jun 14, 2004 5.646 5.675 5.612 5.642 3,978,433 -0.19(-3.23%)
Jun 10, 2004 5.837 5.859 5.790 5.830 1,364,467 -0.00(-0.04%)
Jun 09, 2004 5.933 5.951 5.823 5.832 752,194 -0.15(-2.51%)
Jun 08, 2004 5.998 6.025 5.976 5.983 809,233 -0.12(-1.95%)
Jun 07, 2004 6.039 6.104 6.012 6.102 1,405,909 +0.11(+1.84%)
Jun 04, 2004 5.963 6.032 5.958 5.992 1,459,382 +0.13(+2.30%)
Jun 03, 2004 5.891 5.902 5.853 5.857 1,002,629 -0.06(-1.06%)
Jun 02, 2004 5.875 5.940 5.859 5.920 2,919,656 +0.15(+2.61%)
Jun 01, 2004 5.779 5.801 5.725 5.770 859,587 +0.03(+0.59%)
May 28, 2004 5.678 5.740 5.644 5.736 2,384,475 -0.02(-0.43%)
May 27, 2004 5.644 5.765 5.644 5.761 4,125,485 +0.33(+6.16%)
May 26, 2004 5.408 5.471 5.377 5.426 1,310,102 -0.09(-1.55%)
May 25, 2004 5.386 5.512 5.375 5.512 768,682 +0.09(+1.57%)
May 24, 2004 5.442 5.478 5.363 5.426 1,046,745 +0.00(+0.08%)
May 21, 2004 5.411 5.444 5.370 5.422 1,384,074 +0.08(+1.56%)
May 20, 2004 5.357 5.381 5.327 5.339 652,377 -0.03(-0.63%)
May 19, 2004 5.426 5.480 5.366 5.372 1,294,506 +0.14(+2.61%)
May 18, 2004 5.170 5.247 5.170 5.235 1,112,250 +0.06(+1.08%)
May 17, 2004 5.204 5.229 5.170 5.179 712,089 -0.09(-1.70%)
May 14, 2004 5.244 5.283 5.222 5.269 996,390 +0.02(+0.47%)
May 13, 2004 5.213 5.278 5.204 5.244 1,134,085 -0.08(-1.56%)
May 12, 2004 5.341 5.348 5.197 5.327 1,848,403 -0.02(-0.29%)
May 11, 2004 5.323 5.359 5.296 5.343 1,779,333 +0.06(+1.19%)
May 10, 2004 5.249 5.314 5.238 5.280 659,061 -0.13(-2.37%)
May 07, 2004 5.478 5.525 5.395 5.408 738,380 -0.19(-3.37%)
May 06, 2004 5.633 5.653 5.568 5.597 937,124 -0.17(-3.00%)
May 05, 2004 5.722 5.812 5.722 5.770 1,237,913 +0.09(+1.58%)
May 04, 2004 5.644 5.705 5.633 5.680 2,594,359 +0.27(+5.02%)
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.