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 (%)
Sep 30, 2002 2.592 2.603 2.446 2.556 3,064,456 -0.23(-8.15%)
Sep 27, 2002 2.855 2.855 2.780 2.783 1,676,382 -0.08(-2.90%)
Sep 26, 2002 2.805 2.890 2.760 2.866 4,212,792 +0.11(+3.82%)
Sep 25, 2002 2.785 2.877 2.612 2.760 6,778,165 +0.07(+2.59%)
Sep 24, 2002 2.531 2.727 2.522 2.691 3,696,330 -0.00(-0.08%)
Sep 23, 2002 2.704 2.731 2.608 2.693 3,518,977 -0.20(-7.05%)
Sep 20, 2002 2.944 3.108 2.668 2.897 4,331,769 -0.21(-6.79%)
Sep 19, 2002 2.985 3.146 2.978 3.108 7,514,758 +0.06(+1.91%)
Sep 18, 2002 3.016 3.074 2.917 3.050 7,511,193 +0.16(+5.59%)
Sep 17, 2002 3.003 3.007 2.861 2.888 2,808,230 -0.02(-0.62%)
Sep 16, 2002 2.960 3.007 2.875 2.906 1,667,470 -0.04(-1.30%)
Sep 13, 2002 2.890 2.985 2.884 2.944 2,879,082 -0.15(-4.79%)
Sep 12, 2002 3.074 3.164 3.045 3.092 4,727,470 +0.00(+0.15%)
Sep 11, 2002 3.115 3.184 3.043 3.088 47,501,968 +0.09(+2.92%)
Sep 10, 2002 2.947 3.000 2.920 3.000 5,445,347 +0.05(+1.83%)
Sep 09, 2002 2.870 2.971 2.812 2.947 3,277,457 +0.03(+1.08%)
Sep 06, 2002 2.866 2.967 2.783 2.915 5,157,484 +0.37(+14.35%)
Sep 05, 2002 2.632 2.632 2.457 2.549 7,062,464 -0.09(-3.32%)
Sep 04, 2002 2.590 2.664 2.525 2.637 6,375,334 +0.01(+0.26%)
Sep 03, 2002 2.709 2.738 2.619 2.630 5,665,033 -0.28(-9.57%)
Aug 30, 2002 2.866 3.007 2.807 2.908 597,339,456 +0.06(+2.13%)
Aug 29, 2002 2.760 2.967 2.751 2.848 6,839,214 -0.01(-0.39%)
Aug 28, 2002 2.819 2.868 2.765 2.859 6,580,760 -0.11(-3.78%)
Aug 27, 2002 3.007 3.054 2.890 2.971 8,087,811 +0.19(+6.69%)
Aug 26, 2002 2.828 2.839 2.704 2.785 5,511,743 -0.02(-0.72%)
Aug 23, 2002 2.825 2.870 2.801 2.805 222,804 -0.12(-4.21%)
Aug 22, 2002 2.917 2.962 2.825 2.929 6,181,940 -0.02(-0.61%)
Aug 21, 2002 2.926 2.962 2.828 2.947 10,404,535 +0.13(+4.54%)
Aug 20, 2002 2.693 2.895 2.688 2.819 12,974,810 +0.63(+28.69%)
Aug 16, 2002 2.038 2.233 1.997 2.190 16,539,240 -0.23(-9.63%)
Aug 15, 2002 2.316 2.435 2.244 2.424 13,183,356 -0.19(-7.38%)
Aug 14, 2002 2.991 3.025 2.558 2.617 31,984,064 -0.78(-22.93%)
Aug 07, 2002 3.577 3.579 3.198 3.395 4,871,402 +0.07(+2.23%)
Aug 06, 2002 3.241 3.391 3.220 3.321 2,892,005 +0.19(+6.17%)
Aug 05, 2002 3.299 3.368 3.108 3.128 2,375,989 -0.11(-3.53%)
Aug 02, 2002 3.333 3.353 3.191 3.243 1,741,441 -0.16(-4.62%)
Aug 01, 2002 3.579 3.613 3.321 3.400 2,107,732 -0.16(-4.48%)
Jul 31, 2002 3.703 3.710 3.490 3.559 1,991,874 -0.14(-3.88%)
Jul 30, 2002 3.678 3.802 3.550 3.703 3,015,884 -0.10(-2.71%)
Jul 29, 2002 3.597 3.846 3.586 3.806 3,276,120 +0.32(+9.07%)
Jul 26, 2002 3.350 3.523 3.299 3.490 4,578,191 +0.13(+3.94%)
Jul 25, 2002 3.384 3.564 3.276 3.357 2,819,816 -0.27(-7.37%)
Jul 24, 2002 3.016 3.624 2.998 3.624 4,489,515 +0.19(+5.56%)
Jul 23, 2002 3.613 3.613 3.433 3.433 4,830,406 -0.22(-6.08%)
Jul 22, 2002 3.837 3.925 3.593 3.656 5,593,290 -0.23(-5.95%)
Jul 19, 2002 3.927 4.055 3.840 3.887 4,724,797 +0.13(+3.40%)
Jul 17, 2002 3.772 3.815 3.658 3.759 4,848,676 -0.00(-0.12%)
Jul 12, 2002 3.759 3.905 3.658 3.763 3,944,980 -0.03(-0.77%)
Jul 11, 2002 3.635 3.793 3.537 3.793 4,513,132 +0.19(+5.16%)
Jul 10, 2002 3.950 4.001 3.602 3.606 9,486,580 -0.34(-8.69%)
Jul 09, 2002 3.965 4.104 3.725 3.950 11,975,308 -0.06(-1.46%)
Jul 08, 2002 3.876 4.033 3.882 4.008 5,489,463 +0.13(+3.42%)
Jul 05, 2002 3.534 3.923 3.591 3.876 7,559,764 +0.36(+10.28%)
Jul 04, 2002 3.366 3.546 3.007 3.514 33,023,226 +0.00(+0.00%)
Jul 03, 2002 3.366 3.546 3.007 3.514 33,022,334 -0.47(-11.82%)
Jul 02, 2002 3.476 4.197 3.815 3.986 35,327,028 -1.05(-20.89%)
Jul 01, 2002 5.337 5.442 4.991 5.038 7,455,046 +0.21(+4.42%)
Jun 28, 2002 4.600 5.027 4.560 4.825 3,772,529 +0.15(+3.12%)
Jun 27, 2002 4.814 4.912 4.376 4.679 8,755,780 +0.07(+1.41%)
Jun 26, 2002 4.028 4.820 4.010 4.614 11,227,576 +0.17(+3.84%)
Jun 25, 2002 4.421 4.488 4.280 4.443 5,769,305 -0.77(-14.69%)
Jun 21, 2002 5.464 5.572 5.108 5.209 3,376,382 -0.47(-8.33%)
Jun 20, 2002 5.868 5.891 5.653 5.682 3,061,782 -0.39(-6.43%)
Jun 19, 2002 6.196 6.261 6.064 6.073 1,967,365 -0.41(-6.27%)
Jun 18, 2002 6.331 6.506 6.322 6.479 1,635,832 +0.08(+1.26%)
Jun 17, 2002 6.153 6.398 6.100 6.398 1,472,293 +0.42(+6.98%)
Jun 14, 2002 5.779 5.981 5.633 5.981 2,411,638 -0.35(-5.60%)
Jun 12, 2002 6.443 6.526 6.171 6.335 2,550,668 -0.19(-2.89%)
Jun 11, 2002 6.586 6.687 6.521 6.524 1,883,145 +0.09(+1.47%)
Jun 10, 2002 6.396 6.508 6.358 6.429 3,936,959 +0.11(+1.78%)
Jun 07, 2002 6.227 6.349 6.158 6.317 3,171,848 -0.21(-3.26%)
Jun 06, 2002 6.717 6.726 6.517 6.530 1,609,987 -0.03(-0.51%)
Jun 05, 2002 6.519 6.611 6.445 6.564 965,635 -0.40(-5.80%)
May 31, 2002 7.008 7.024 6.885 6.968 1,148,781 -0.11(-1.49%)
May 28, 2002 7.181 7.215 7.024 7.073 4,044,797 +0.23(+3.34%)
May 27, 2002 6.941 7.013 6.802 6.845 1,413,918 +0.00(+0.00%)
May 24, 2002 6.941 7.013 6.802 6.845 1,413,918 -0.18(-2.56%)
May 23, 2002 6.916 7.069 6.887 7.024 32,262,124 +0.38(+5.74%)
May 22, 2002 6.676 6.710 6.564 6.643 1,313,656 -0.12(-1.82%)
May 21, 2002 6.901 6.957 6.766 6.766 1,868,886 +0.13(+2.03%)
May 20, 2002 6.755 6.775 6.586 6.631 917,955 -0.15(-2.22%)
May 17, 2002 6.939 6.957 6.746 6.782 1,803,381 +0.12(+1.75%)
May 16, 2002 6.723 6.822 6.589 6.665 1,748,571 -0.09(-1.26%)
May 15, 2002 6.685 6.845 6.661 6.750 2,521,258 +0.29(+4.55%)
May 14, 2002 6.360 6.472 6.319 6.456 1,975,832 +0.32(+5.19%)
May 13, 2002 6.050 6.140 6.048 6.138 1,999,895 +0.04(+0.74%)
May 10, 2002 6.203 6.205 6.091 6.093 2,560,917 -0.32(-4.97%)
May 09, 2002 6.385 6.486 6.344 6.411 3,544,823 -0.11(-1.72%)
May 08, 2002 6.396 6.524 6.306 6.524 5,005,085 +0.34(+5.44%)
May 07, 2002 6.236 6.261 6.003 6.187 4,421,782 -0.15(-2.44%)
May 06, 2002 6.373 6.497 6.284 6.342 6,413,657 -0.18(-2.79%)
May 03, 2002 6.871 6.874 6.351 6.524 9,352,451 -0.36(-5.22%)
May 02, 2002 6.874 6.941 6.847 6.883 5,179,764 -0.36(-4.93%)
May 01, 2002 7.159 7.260 6.896 7.240 5,834,364 +0.03(+0.44%)
Apr 30, 2002 6.977 7.231 6.887 7.208 3,157,143 -0.08(-1.14%)
Apr 29, 2002 7.376 7.450 7.273 7.291 1,456,697 -0.09(-1.16%)
Apr 26, 2002 7.596 7.652 7.327 7.376 71,297,512 -0.06(-0.81%)
Apr 25, 2002 7.480 7.522 7.361 7.437 1,855,963 -0.05(-0.63%)
Apr 24, 2002 7.704 7.731 7.484 7.484 2,814,915 -0.24(-3.05%)
Apr 23, 2002 7.776 7.830 7.720 7.720 1,276,225 -0.09(-1.21%)
Apr 22, 2002 7.702 7.845 7.697 7.814 1,632,713 -0.13(-1.67%)
Apr 19, 2002 7.944 8.059 7.897 7.946 1,877,798 +0.02(+0.31%)
Apr 18, 2002 7.996 8.052 7.832 7.922 2,274,390 +0.04(+0.46%)
Apr 17, 2002 8.005 8.045 7.852 7.886 1,236,566 +0.02(+0.23%)
Apr 16, 2002 7.836 7.906 7.724 7.868 1,376,487 +0.34(+4.56%)
Apr 15, 2002 7.621 7.655 7.511 7.525 1,661,232 +0.13(+1.76%)
Apr 12, 2002 7.224 7.406 7.222 7.394 2,940,131 +0.28(+3.98%)
Apr 11, 2002 7.204 7.208 7.002 7.112 6,372,215 -0.38(-5.12%)
Apr 10, 2002 7.504 7.525 7.406 7.495 2,252,555 +0.01(+0.12%)
Apr 09, 2002 7.630 7.655 7.484 7.486 1,955,779 -0.09(-1.16%)
Apr 08, 2002 7.462 7.585 7.441 7.574 2,273,053 -0.33(-4.12%)
Apr 05, 2002 8.054 8.056 7.765 7.899 3,137,536 -0.26(-3.16%)
Apr 04, 2002 8.191 8.191 8.056 8.157 870,720 -0.06(-0.76%)
Apr 03, 2002 8.355 8.362 8.198 8.220 1,132,293 -0.21(-2.45%)
Apr 02, 2002 8.505 8.543 8.393 8.427 511,559 -0.31(-3.50%)
Apr 01, 2002 8.696 8.774 8.640 8.732 734,364 +0.09(+1.06%)
Mar 29, 2002 8.606 8.689 8.606 8.640 684,456 +0.00(+0.00%)
Mar 28, 2002 8.606 8.689 8.606 8.640 684,456 +0.11(+1.32%)
Mar 27, 2002 8.498 8.528 8.449 8.528 1,113,132 +0.13(+1.60%)
Mar 26, 2002 8.438 8.584 8.348 8.393 760,655 -0.06(-0.72%)
Mar 25, 2002 8.629 8.642 8.449 8.454 406,395 -0.04(-0.48%)
Mar 22, 2002 8.528 8.573 8.438 8.494 373,866 -0.11(-1.23%)
Mar 21, 2002 8.674 8.674 8.424 8.599 1,024,456 -0.15(-1.74%)
Mar 20, 2002 8.797 8.851 8.696 8.752 728,571 -0.18(-2.06%)
Mar 19, 2002 9.024 9.053 8.920 8.936 705,399 +0.11(+1.19%)
Mar 18, 2002 8.808 8.842 8.741 8.831 991,035 +0.18(+2.13%)
Mar 15, 2002 8.561 8.647 8.528 8.647 4,144,168 -0.03(-0.31%)
Mar 14, 2002 8.774 8.786 8.573 8.674 1,154,128 -0.10(-1.15%)
Mar 13, 2002 8.853 8.902 8.761 8.774 1,530,668 -0.10(-1.14%)
Mar 12, 2002 8.757 8.887 8.730 8.875 1,405,006 -0.20(-2.18%)
Mar 11, 2002 8.988 9.111 8.914 9.073 752,188 -0.21(-2.30%)
Mar 08, 2002 9.537 9.560 9.246 9.286 1,396,540 -0.14(-1.48%)
Mar 07, 2002 9.807 9.827 9.353 9.425 1,319,895 -0.21(-2.14%)
Mar 06, 2002 9.419 9.695 9.419 9.632 1,958,899 +0.37(+4.05%)
Mar 05, 2002 9.134 9.306 9.100 9.257 1,513,289 -0.10(-1.06%)
Mar 04, 2002 8.965 9.414 8.965 9.356 1,653,656 +0.56(+6.35%)
Mar 01, 2002 8.674 8.797 8.617 8.797 888,545 +0.11(+1.29%)
Feb 28, 2002 8.561 8.786 8.561 8.685 1,315,439 +0.17(+1.98%)
Feb 27, 2002 8.501 8.595 8.445 8.516 2,732,477 +0.07(+0.88%)
Feb 26, 2002 8.561 8.622 8.427 8.442 958,060 -0.01(-0.08%)
Feb 25, 2002 8.337 8.501 8.319 8.449 970,537 +0.20(+2.45%)
Feb 22, 2002 8.018 8.267 8.000 8.247 1,839,475 +0.03(+0.41%)
Feb 21, 2002 8.263 8.404 8.182 8.213 2,214,233 -0.13(-1.56%)
Feb 20, 2002 8.348 8.393 8.056 8.344 3,036,382 -0.08(-0.99%)
Feb 19, 2002 8.584 8.624 8.415 8.427 2,550,668 -0.47(-5.32%)
Feb 18, 2002 9.062 9.064 8.774 8.900 1,488,335 +0.00(+0.00%)
Feb 15, 2002 9.062 9.064 8.774 8.900 1,488,335 -0.30(-3.22%)
Feb 14, 2002 9.241 9.288 9.143 9.196 1,935,281 -0.02(-0.17%)
Feb 13, 2002 9.111 9.252 9.107 9.212 2,145,164 -0.02(-0.24%)
Feb 12, 2002 9.353 9.394 9.235 9.235 1,108,676 -0.39(-4.10%)
Feb 11, 2002 9.425 9.638 9.425 9.630 3,662,018 +0.34(+3.65%)
Feb 08, 2002 9.122 9.291 9.089 9.291 2,127,785 +0.35(+3.86%)
Feb 07, 2002 8.909 9.055 8.804 8.945 3,427,628 -0.02(-0.20%)
Feb 06, 2002 8.846 9.033 8.691 8.963 3,736,881 +0.07(+0.81%)
Feb 05, 2002 9.125 9.129 8.864 8.891 3,099,213 -0.39(-4.18%)
Feb 04, 2002 9.425 9.461 9.257 9.279 1,269,095 -0.37(-3.84%)
Feb 01, 2002 9.818 9.829 9.594 9.650 44,560 +0.08(+0.87%)
Jan 31, 2002 9.778 9.778 9.504 9.567 2,158,532 -0.51(-5.06%)
Jan 30, 2002 9.915 10.10 9.793 10.08 1,906,317 -0.15(-1.47%)
Jan 29, 2002 10.48 10.51 10.19 10.23 1,238,794 -0.17(-1.60%)
Jan 28, 2002 10.39 10.46 10.27 10.39 1,086,395 +0.02(+0.24%)
Jan 25, 2002 10.37 10.39 10.23 10.37 1,037,824 -0.18(-1.70%)
Jan 24, 2002 10.57 10.70 10.53 10.55 1,003,512 +0.15(+1.40%)
Jan 23, 2002 10.42 10.43 10.29 10.40 928,650 -0.12(-1.17%)
Jan 22, 2002 10.79 10.79 10.51 10.52 919,292 -0.20(-1.90%)
Jan 21, 2002 10.59 10.77 10.58 10.73 612,713 +0.00(+0.00%)
Jan 18, 2002 10.59 10.77 10.58 10.73 612,713 -0.19(-1.73%)
Jan 17, 2002 10.77 10.95 10.70 10.92 1,287,365 +0.34(+3.18%)
Jan 16, 2002 10.72 10.78 10.58 10.58 984,351 -0.50(-4.55%)
Jan 15, 2002 11.13 11.18 11.03 11.09 1,470,511 -0.03(-0.30%)
Jan 14, 2002 11.36 11.38 11.02 11.12 924,639 -0.38(-3.32%)
Jan 11, 2002 11.38 11.52 11.38 11.50 1,307,863 +0.03(+0.29%)
Jan 10, 2002 11.45 11.52 11.36 11.47 655,045 -0.60(-5.00%)
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.