Skip to main content
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 (%)
Feb 28, 2020 167.96 176.21 167.18 175.66 23,462,350 +1.69(+0.97%)
Feb 27, 2020 176.01 180.08 173.96 173.97 18,133,144 -6.96(-3.85%)
Feb 26, 2020 183.62 187.01 180.75 180.93 14,708,492 -1.15(-0.63%)
Feb 25, 2020 192.12 193.18 181.42 182.07 19,173,990 -10.04(-5.23%)
Feb 24, 2020 191.25 196.93 187.50 192.12 13,627,841 -9.68(-4.80%)
Feb 21, 2020 202.85 203.16 200.46 201.80 9,553,933 -2.55(-1.25%)
Feb 20, 2020 205.01 206.52 201.29 204.35 8,825,905 -1.80(-0.87%)
Feb 19, 2020 205.39 206.98 204.60 206.15 6,126,868 +2.04(+1.00%)
Feb 18, 2020 202.95 204.40 202.33 204.11 7,917,643 +0.88(+0.43%)
Feb 14, 2020 201.30 203.70 201.03 203.23 6,776,285 +2.52(+1.26%)
Feb 13, 2020 199.68 201.47 199.13 200.71 9,823,787 +0.52(+0.26%)
Feb 12, 2020 197.83 200.87 197.83 200.19 7,616,804 +3.38(+1.72%)
Feb 11, 2020 200.24 200.41 196.52 196.81 10,601,335 -1.98(-1.00%)
Feb 10, 2020 194.91 198.92 194.80 198.79 6,462,256 +3.14(+1.60%)
Feb 07, 2020 194.92 196.70 194.06 195.65 5,897,319 -0.29(-0.15%)
Feb 06, 2020 195.95 197.47 195.40 195.94 7,253,711 +0.22(+0.11%)
Feb 05, 2020 198.31 198.41 192.96 195.72 8,985,714 -0.72(-0.37%)
Feb 04, 2020 196.38 197.75 195.16 196.44 10,567,697 +2.65(+1.37%)
Feb 03, 2020 192.95 195.19 192.86 193.79 11,280,574 +1.78(+0.92%)
Jan 31, 2020 194.44 196.85 191.33 192.01 17,304,614 -8.92(-4.44%)
Jan 30, 2020 196.87 201.21 196.21 200.93 8,836,399 +3.23(+1.64%)
Jan 29, 2020 197.16 198.72 195.43 197.70 7,296,281 +1.94(+0.99%)
Jan 28, 2020 195.31 196.71 194.72 195.76 7,472,940 +1.12(+0.58%)
Jan 27, 2020 193.01 196.22 192.14 194.64 7,456,374 -3.19(-1.61%)
Jan 24, 2020 200.17 200.72 197.07 197.83 8,095,900 -1.47(-0.74%)
Jan 23, 2020 200.63 201.11 198.12 199.30 8,828,365 -1.33(-0.66%)
Jan 22, 2020 200.25 202.78 200.04 200.63 8,356,038 +0.59(+0.29%)
Jan 21, 2020 196.99 201.10 196.67 200.04 15,399,130 +2.50(+1.27%)
Jan 17, 2020 194.71 197.59 192.99 197.54 12,972,527 +3.62(+1.87%)
Jan 16, 2020 193.97 194.45 192.79 193.92 10,344,337 +1.11(+0.58%)
Jan 15, 2020 190.11 193.15 189.46 192.81 11,219,886 +3.62(+1.91%)
Jan 14, 2020 189.86 190.06 188.32 189.19 6,462,442 +0.69(+0.37%)
Jan 13, 2020 187.64 188.76 187.49 188.50 11,689,280 +1.51(+0.81%)
Jan 10, 2020 186.73 187.77 186.36 186.99 6,826,200 +0.50(+0.27%)
Jan 09, 2020 186.25 187.14 185.79 186.49 6,992,477 +1.28(+0.69%)
Jan 08, 2020 182.86 185.77 182.20 185.21 5,919,066 +3.12(+1.71%)
Jan 07, 2020 182.96 183.45 182.00 182.09 4,553,998 -0.48(-0.26%)
Jan 06, 2020 181.43 182.59 180.62 182.57 10,475,508 -0.40(-0.22%)
Jan 03, 2020 181.82 184.28 181.35 182.97 5,078,382 -1.47(-0.80%)
Jan 02, 2020 182.39 184.46 182.12 184.44 9,049,423 +3.11(+1.71%)
Dec 31, 2019 180.52 181.43 180.02 181.33 5,464,069 +0.07(+0.04%)
Dec 30, 2019 182.69 182.85 180.58 181.26 5,008,704 -1.50(-0.82%)
Dec 27, 2019 183.10 183.25 181.88 182.77 5,646,239 +0.22(+0.12%)
Dec 26, 2019 181.32 182.56 181.14 182.54 5,426,798 +1.53(+0.85%)
Dec 24, 2019 180.56 181.44 180.37 181.01 2,508,622 +0.47(+0.26%)
Dec 23, 2019 181.57 181.82 180.46 180.54 6,043,050 -0.89(-0.49%)
Dec 20, 2019 181.04 181.59 179.78 181.43 11,667,596 +1.41(+0.78%)
Dec 19, 2019 178.05 180.06 178.05 180.02 6,066,279 +1.58(+0.89%)
Dec 18, 2019 179.03 179.92 178.43 178.43 9,293,457 -0.60(-0.33%)
Dec 17, 2019 179.98 180.25 177.66 179.03 10,578,606 -0.70(-0.39%)
Dec 16, 2019 179.81 180.29 179.27 179.73 8,548,804 +1.06(+0.59%)
Dec 13, 2019 176.12 179.03 175.67 178.67 8,868,932 +2.41(+1.37%)
Dec 12, 2019 175.31 176.92 174.51 176.25 11,597,105 +0.61(+0.35%)
Dec 11, 2019 176.67 176.68 174.85 175.65 7,397,520 -0.24(-0.14%)
Dec 10, 2019 176.17 176.75 175.54 175.89 8,938,233 -0.64(-0.36%)
Dec 09, 2019 175.54 176.85 174.96 176.52 10,603,874 +0.72(+0.41%)
Dec 06, 2019 176.35 176.87 175.00 175.80 15,054,014 +0.27(+0.15%)
Dec 05, 2019 174.91 175.66 173.77 175.53 4,806,675 +1.25(+0.71%)
Dec 04, 2019 176.27 176.41 174.16 174.28 11,036,297 -1.25(-0.71%)
Dec 03, 2019 173.61 175.77 173.38 175.54 4,727,450 +0.11(+0.06%)
Dec 02, 2019 177.80 177.92 173.58 175.43 7,132,597 -2.62(-1.47%)
Nov 29, 2019 177.50 178.39 176.95 178.06 3,252,743 +0.13(+0.08%)
Nov 27, 2019 176.60 178.09 175.88 177.92 11,868,210 +1.76(+1.00%)
Nov 26, 2019 175.12 176.52 174.87 176.17 7,335,509 +1.53(+0.87%)
Nov 25, 2019 174.09 175.01 173.81 174.64 5,655,530 +1.45(+0.84%)
Nov 22, 2019 173.83 174.16 172.11 173.19 7,114,378 -0.41(-0.23%)
Nov 21, 2019 174.84 175.45 173.05 173.60 5,296,738 -1.71(-0.97%)
Nov 20, 2019 175.94 176.81 174.04 175.31 6,259,390 -1.07(-0.61%)
Nov 19, 2019 174.08 176.58 173.90 176.38 8,859,726 +3.00(+1.73%)
Nov 18, 2019 173.29 174.01 172.72 173.38 7,434,445 -0.11(-0.06%)
Nov 15, 2019 173.74 174.36 172.82 173.48 8,092,480 +0.02(+0.01%)
Nov 14, 2019 172.74 173.48 171.83 173.46 10,166,469 +0.62(+0.36%)
Nov 13, 2019 172.84 174.26 171.39 172.85 6,392,451 -0.32(-0.18%)
Nov 12, 2019 173.36 174.44 172.34 173.16 6,351,074 +0.18(+0.11%)
Nov 11, 2019 171.97 173.76 171.68 172.98 3,754,841 +0.56(+0.32%)
Nov 08, 2019 171.85 172.88 171.30 172.42 4,042,690 +0.52(+0.30%)
Nov 07, 2019 170.86 174.04 170.38 171.90 7,498,565 +1.60(+0.94%)
Nov 06, 2019 169.92 171.67 169.70 170.30 7,256,855 +0.38(+0.23%)
Nov 05, 2019 172.52 172.99 168.77 169.92 7,729,150 -2.49(-1.44%)
Nov 04, 2019 175.42 175.73 172.27 172.40 7,419,415 -1.91(-1.09%)
Nov 01, 2019 173.54 174.69 172.99 174.31 7,265,902 +1.99(+1.16%)
Oct 31, 2019 172.69 173.13 171.50 172.32 7,090,139 -0.38(-0.22%)
Oct 30, 2019 171.29 172.86 169.94 172.69 5,578,853 +1.56(+0.91%)
Oct 29, 2019 173.22 173.41 170.88 171.13 7,858,121 -2.13(-1.23%)
Oct 28, 2019 172.38 173.59 171.83 173.26 10,468,149 +1.92(+1.12%)
Oct 25, 2019 168.53 172.60 167.15 171.34 10,514,752 +1.63(+0.96%)
Oct 24, 2019 167.08 170.40 167.06 169.72 8,430,167 +4.66(+2.83%)
Oct 23, 2019 164.74 165.87 163.95 165.05 7,433,724 +0.44(+0.27%)
Oct 22, 2019 170.53 171.29 164.53 164.61 10,570,709 -5.37(-3.16%)
Oct 21, 2019 169.56 170.26 168.22 169.98 5,114,418 +0.69(+0.41%)
Oct 18, 2019 171.39 171.68 168.16 169.28 6,551,674 -2.15(-1.25%)
Oct 17, 2019 172.35 172.63 171.01 171.43 5,096,522 +0.07(+0.04%)
Oct 16, 2019 171.41 171.74 169.82 171.36 6,769,091 -0.85(-0.49%)
Oct 15, 2019 171.61 172.87 171.06 172.21 4,614,141 +1.34(+0.78%)
Oct 14, 2019 170.89 171.88 170.63 170.87 7,536,773 +0.29(+0.17%)
Oct 11, 2019 170.40 172.64 170.38 170.58 9,290,465 +2.10(+1.25%)
Oct 10, 2019 167.53 169.47 167.24 168.48 5,034,457 +0.00(+0.00%)
Oct 09, 2019 167.74 169.55 167.29 168.48 6,583,194 +2.37(+1.43%)
Oct 08, 2019 167.22 168.25 165.59 166.11 5,705,331 -2.39(-1.42%)
Oct 07, 2019 168.27 169.26 167.44 168.50 5,496,163 -1.04(-0.61%)
Oct 04, 2019 168.29 170.06 168.06 169.54 6,356,847 +3.00(+1.80%)
Oct 03, 2019 163.69 166.81 162.46 166.55 7,624,346 +2.93(+1.79%)
Oct 02, 2019 166.32 166.61 162.42 163.62 11,127,987 -4.30(-2.56%)
Oct 01, 2019 166.69 168.42 166.50 167.91 8,536,677 +2.20(+1.33%)
Sep 30, 2019 167.88 169.03 165.72 165.72 17,228,058 -1.92(-1.14%)
Sep 27, 2019 170.24 170.36 166.06 167.63 9,660,709 -1.59(-0.94%)
Sep 26, 2019 169.22 170.00 168.22 169.22 10,824,088 +0.36(+0.21%)
Sep 25, 2019 167.44 169.24 166.08 168.87 8,125,828 +0.77(+0.46%)
Sep 24, 2019 169.67 170.72 167.06 168.10 10,819,469 -0.41(-0.25%)
Sep 23, 2019 166.57 168.84 166.47 168.51 9,172,339 +0.82(+0.49%)
Sep 20, 2019 170.91 171.13 167.59 167.69 13,426,883 -1.83(-1.08%)
Sep 19, 2019 169.75 170.92 169.19 169.52 7,295,805 +0.65(+0.38%)
Sep 18, 2019 170.61 170.70 166.50 168.88 10,128,335 -1.12(-0.66%)
Sep 17, 2019 170.36 171.74 168.64 170.00 6,165,659 +0.33(+0.19%)
Sep 16, 2019 169.72 170.72 169.09 169.67 4,414,973 -1.12(-0.65%)
Sep 13, 2019 172.12 172.23 169.58 170.78 6,334,945 -0.68(-0.40%)
Sep 12, 2019 170.38 172.85 170.22 171.47 8,041,985 +2.89(+1.71%)
Sep 11, 2019 170.91 171.42 168.07 168.58 9,453,247 -1.32(-0.78%)
Sep 10, 2019 172.85 173.13 167.45 169.90 15,833,496 -5.01(-2.86%)
Sep 09, 2019 180.08 180.21 172.94 174.91 7,564,830 -4.04(-2.26%)
Sep 06, 2019 177.98 179.88 177.80 178.94 8,294,324 +0.97(+0.55%)
Sep 05, 2019 177.01 178.89 176.67 177.97 6,629,476 +2.85(+1.63%)
Sep 04, 2019 174.28 175.53 173.46 175.12 4,327,197 +2.48(+1.43%)
Sep 03, 2019 173.92 174.62 172.55 172.64 4,820,381 -1.56(-0.90%)
Aug 30, 2019 175.33 175.51 173.09 174.21 4,215,408 -0.34(-0.19%)
Aug 29, 2019 173.80 174.75 172.75 174.54 4,857,077 +2.41(+1.40%)
Aug 28, 2019 170.51 172.44 169.59 172.13 4,576,471 +0.28(+0.16%)
Aug 27, 2019 171.80 172.63 170.47 171.85 4,177,041 +0.76(+0.44%)
Aug 26, 2019 169.96 171.17 168.94 171.09 8,049,315 +2.27(+1.35%)
Aug 23, 2019 172.98 173.90 167.86 168.82 7,321,329 -4.68(-2.70%)
Aug 22, 2019 175.29 175.66 172.08 173.50 6,913,097 -0.82(-0.47%)
Aug 21, 2019 174.08 175.04 173.65 174.32 3,836,591 +1.64(+0.95%)
Aug 20, 2019 172.87 174.02 171.96 172.68 3,937,823 -0.48(-0.28%)
Aug 19, 2019 173.82 173.82 171.60 173.16 5,485,849 +1.45(+0.85%)
Aug 16, 2019 171.49 172.21 170.72 171.71 8,627,824 +1.89(+1.11%)
Aug 15, 2019 167.88 170.54 167.17 169.82 6,952,158 +2.90(+1.74%)
Aug 14, 2019 169.55 170.52 166.59 166.92 7,579,461 -4.91(-2.86%)
Aug 13, 2019 167.77 172.13 167.59 171.83 7,053,689 +2.18(+1.29%)
Aug 12, 2019 170.70 171.87 168.93 169.64 7,494,699 -2.61(-1.51%)
Aug 09, 2019 172.85 173.26 171.10 172.25 5,585,690 -0.82(-0.47%)
Aug 08, 2019 170.72 173.12 169.87 173.07 7,902,237 +4.41(+2.61%)
Aug 07, 2019 164.99 169.06 163.87 168.66 8,619,182 +2.73(+1.65%)
Aug 06, 2019 165.27 166.38 163.67 165.93 10,686,578 +3.48(+2.14%)
Aug 05, 2019 165.48 166.91 160.64 162.45 17,519,198 -8.23(-4.82%)
Aug 02, 2019 171.24 171.50 168.06 170.68 8,590,692 -1.68(-0.98%)
Aug 01, 2019 172.39 175.47 171.41 172.37 8,749,376 +1.13(+0.66%)
Jul 31, 2019 174.89 175.14 169.38 171.24 8,294,918 -3.40(-1.94%)
Jul 30, 2019 175.61 176.42 174.39 174.64 5,442,924 -1.62(-0.92%)
Jul 29, 2019 176.91 177.08 175.79 176.25 4,803,697 -0.46(-0.26%)
Jul 26, 2019 175.48 176.84 175.29 176.72 5,256,075 +2.02(+1.16%)
Jul 25, 2019 176.89 177.00 174.42 174.69 6,322,511 -1.67(-0.95%)
Jul 24, 2019 173.93 176.47 172.44 176.37 8,490,848 +2.34(+1.34%)
Jul 23, 2019 174.02 174.39 172.26 174.03 7,474,689 +0.32(+0.18%)
Jul 22, 2019 172.82 174.11 172.34 173.71 5,055,422 +1.28(+0.74%)
Jul 19, 2019 174.94 174.94 172.34 172.43 5,537,251 -1.24(-0.71%)
Jul 18, 2019 171.85 173.76 171.80 173.68 4,925,512 +1.33(+0.77%)
Jul 17, 2019 172.74 173.37 172.21 172.35 4,151,252 -0.15(-0.09%)
Jul 16, 2019 173.52 174.01 171.94 172.50 7,067,909 -1.21(-0.70%)
Jul 15, 2019 173.70 174.19 173.11 173.71 4,667,788 +0.23(+0.13%)
Jul 12, 2019 174.46 174.46 172.13 173.48 7,480,746 -0.39(-0.23%)
Jul 11, 2019 173.28 174.07 172.65 173.88 7,261,932 +1.38(+0.80%)
Jul 10, 2019 171.80 173.41 171.80 172.50 5,312,632 +1.52(+0.89%)
Jul 09, 2019 168.77 171.13 168.64 170.98 5,087,277 +1.48(+0.87%)
Jul 08, 2019 169.61 169.90 168.74 169.50 6,985,267 -0.45(-0.27%)
Jul 05, 2019 169.18 170.31 167.88 169.95 6,071,122 -0.20(-0.12%)
Jul 03, 2019 169.32 170.27 169.05 170.15 4,227,104 +1.53(+0.91%)
Jul 02, 2019 167.49 168.66 166.72 168.62 5,445,381 +1.29(+0.77%)
Jul 01, 2019 168.67 168.88 166.18 167.34 6,363,498 +0.38(+0.22%)
Jun 28, 2019 165.43 166.96 164.04 166.96 8,775,821 +2.23(+1.35%)
Jun 27, 2019 165.59 165.85 163.85 164.73 6,102,011 +0.16(+0.10%)
Jun 26, 2019 164.88 165.84 164.33 164.56 7,411,327 -0.21(-0.13%)
Jun 25, 2019 168.17 168.30 164.11 164.78 10,290,094 -2.47(-1.48%)
Jun 24, 2019 167.97 168.09 166.16 167.25 5,773,587 +0.39(+0.24%)
Jun 21, 2019 166.69 168.17 166.59 166.85 12,191,099 -0.29(-0.17%)
Jun 20, 2019 165.96 167.34 165.23 167.14 11,926,650 +2.93(+1.79%)
Jun 19, 2019 162.96 164.70 162.78 164.21 6,573,425 +1.36(+0.83%)
Jun 18, 2019 164.17 164.19 161.19 162.85 7,243,049 -0.27(-0.17%)
Jun 17, 2019 163.28 163.95 162.61 163.12 6,663,044 -0.10(-0.06%)
Jun 14, 2019 163.32 164.16 162.43 163.22 5,197,241 +0.30(+0.18%)
Jun 13, 2019 165.60 165.66 162.31 162.92 7,173,447 -2.16(-1.31%)
Jun 12, 2019 163.91 165.10 163.26 165.07 7,039,334 +1.23(+0.75%)
Jun 11, 2019 165.42 165.64 162.03 163.84 6,323,142 -0.49(-0.30%)
Jun 10, 2019 165.31 165.49 164.04 164.33 7,864,491 +0.74(+0.45%)
Jun 07, 2019 161.62 165.09 161.43 163.59 10,944,673 +3.01(+1.88%)
Jun 06, 2019 159.58 161.04 158.68 160.58 14,280,194 +1.47(+0.93%)
Jun 05, 2019 157.29 159.12 156.51 159.11 8,075,465 +2.94(+1.89%)
Jun 04, 2019 154.20 156.21 152.63 156.17 6,947,831 +3.59(+2.35%)
Jun 03, 2019 155.41 156.65 150.80 152.58 8,351,389 -2.63(-1.69%)
May 31, 2019 154.80 155.97 154.46 155.20 5,279,463 -1.38(-0.88%)
May 30, 2019 156.62 157.29 155.79 156.58 4,937,499 +0.03(+0.02%)
May 29, 2019 157.10 157.29 155.35 156.55 6,710,814 -0.94(-0.60%)
May 28, 2019 157.20 159.48 157.13 157.49 10,605,323 +1.03(+0.66%)
May 24, 2019 156.57 157.21 155.58 156.46 4,205,276 +1.09(+0.70%)
May 23, 2019 157.29 158.01 154.71 155.38 6,132,421 -2.63(-1.66%)
May 22, 2019 157.39 159.34 157.24 158.00 5,629,075 +0.37(+0.23%)
May 21, 2019 158.33 158.60 156.99 157.64 9,454,619 +0.38(+0.24%)
May 20, 2019 157.15 158.49 156.17 157.26 4,934,205 -0.60(-0.38%)
May 17, 2019 157.09 158.93 157.00 157.86 4,763,263 -0.75(-0.47%)
May 16, 2019 157.24 159.32 156.68 158.61 10,129,452 +2.24(+1.43%)
May 15, 2019 153.03 156.72 152.83 156.37 7,855,835 +2.48(+1.61%)
May 14, 2019 151.86 155.15 151.71 153.89 10,156,226 +2.77(+1.83%)
May 13, 2019 150.99 152.46 150.25 151.12 10,129,186 -3.25(-2.10%)
May 10, 2019 152.59 155.03 151.07 154.37 5,405,640 +0.86(+0.56%)
May 09, 2019 152.59 153.54 150.97 153.51 7,093,551 -0.91(-0.59%)
May 08, 2019 153.47 155.32 153.23 154.42 5,669,174 +0.53(+0.34%)
May 07, 2019 154.60 155.40 152.42 153.89 6,676,835 -1.99(-1.28%)
May 06, 2019 151.97 156.23 151.96 155.88 10,870,706 +0.23(+0.15%)
May 03, 2019 155.90 156.32 154.82 155.65 4,495,122 +0.88(+0.57%)
May 02, 2019 155.71 156.65 154.10 154.76 6,303,369 -1.60(-1.03%)
May 01, 2019 159.01 159.20 156.33 156.37 5,462,611 -1.58(-1.00%)
Apr 30, 2019 158.47 159.16 157.45 157.94 6,696,548 +0.27(+0.17%)
Apr 29, 2019 156.77 158.01 156.67 157.68 10,414,266 +1.17(+0.75%)
Apr 26, 2019 154.90 156.60 154.07 156.50 7,834,346 +1.83(+1.19%)
Apr 25, 2019 154.19 155.22 152.30 154.67 9,226,343 -0.45(-0.29%)
Apr 24, 2019 155.37 155.64 154.31 155.12 7,676,656 -0.16(-0.10%)
Apr 23, 2019 154.65 155.49 153.56 155.28 6,789,118 +1.21(+0.79%)
Apr 22, 2019 152.92 154.15 152.79 154.07 4,791,824 +0.23(+0.15%)
Apr 18, 2019 154.58 154.75 152.73 153.84 8,182,167 -0.27(-0.17%)
Apr 17, 2019 154.52 154.72 153.99 154.11 4,798,742 +0.20(+0.13%)
Apr 16, 2019 154.69 154.75 153.26 153.91 6,268,842 -0.20(-0.13%)
Apr 15, 2019 153.53 154.15 152.91 154.11 8,477,453 +0.77(+0.50%)
Apr 12, 2019 152.45 153.34 151.63 153.34 7,022,001 +1.71(+1.13%)
Apr 11, 2019 152.83 153.02 151.23 151.63 6,008,648 -0.67(-0.44%)
Apr 10, 2019 151.76 152.52 151.31 152.31 4,078,092 +1.03(+0.68%)
Apr 09, 2019 150.38 151.76 150.30 151.28 6,625,841 -0.25(-0.16%)
Apr 08, 2019 151.34 151.62 150.15 151.53 5,835,061 +0.10(+0.06%)
Apr 05, 2019 151.77 152.37 151.03 151.43 4,350,309 +0.01(+0.01%)
Apr 04, 2019 152.28 152.43 150.35 151.42 5,309,674 -0.79(-0.52%)
Apr 03, 2019 152.30 152.83 151.62 152.21 8,548,069 +0.65(+0.43%)
Apr 02, 2019 151.44 151.91 150.57 151.56 6,470,345 +0.50(+0.33%)
Apr 01, 2019 151.32 151.51 150.37 151.06 6,683,842 +1.03(+0.68%)
Mar 29, 2019 149.59 150.12 148.82 150.03 12,664,172 +1.46(+0.98%)
Mar 28, 2019 148.82 148.96 147.55 148.57 17,595,036 +0.43(+0.29%)
Mar 27, 2019 149.34 149.71 147.31 148.14 12,756,994 -1.04(-0.70%)
Mar 26, 2019 147.70 149.46 147.70 149.17 16,234,642 +2.18(+1.48%)
Mar 25, 2019 146.35 147.98 145.56 146.99 7,878,811 -0.04(-0.03%)
Mar 22, 2019 148.88 149.54 146.82 147.03 8,453,574 -2.62(-1.75%)
Mar 21, 2019 147.27 150.50 147.26 149.65 7,315,796 +1.97(+1.33%)
Mar 20, 2019 148.25 148.76 146.69 147.69 6,652,585 -0.81(-0.54%)
Mar 19, 2019 149.80 149.80 148.06 148.49 9,615,356 -0.36(-0.24%)
Mar 18, 2019 149.77 150.24 148.33 148.85 10,087,208 -0.48(-0.32%)
Mar 15, 2019 147.66 150.63 147.31 149.33 20,990,006 +1.21(+0.82%)
Mar 14, 2019 146.54 148.59 146.29 148.12 9,749,202 +1.66(+1.13%)
Mar 13, 2019 146.29 147.96 146.04 146.46 8,648,837 +0.71(+0.49%)
Mar 12, 2019 145.04 147.10 144.92 145.75 9,854,065 +1.02(+0.70%)
Mar 11, 2019 142.27 145.01 142.18 144.73 9,745,232 +3.19(+2.25%)
Mar 08, 2019 139.70 141.66 138.80 141.54 5,380,238 +0.43(+0.31%)
Mar 07, 2019 141.45 141.98 140.28 141.10 9,119,572 -0.87(-0.62%)
Mar 06, 2019 142.16 142.66 141.60 141.98 8,521,516 -0.13(-0.09%)
Mar 05, 2019 142.16 143.40 142.00 142.11 10,076,128 -0.01(-0.01%)
Mar 04, 2019 144.15 144.26 141.15 142.12 7,264,985 -1.45(-1.01%)
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.