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: 7:00 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 (%)
Jun 30, 2006 7.836 7.859 7.774 7.834 2,393,833 +0.06(+0.81%)
Jun 29, 2006 7.616 7.778 7.614 7.771 3,094,782 +0.24(+3.16%)
Jun 28, 2006 7.542 7.551 7.468 7.533 2,677,243 +0.03(+0.45%)
Jun 27, 2006 7.605 7.628 7.493 7.500 1,600,642 -0.09(-1.12%)
Jun 26, 2006 7.581 7.594 7.538 7.585 1,236,130 -0.02(-0.29%)
Jun 23, 2006 7.630 7.655 7.594 7.607 487,500 -0.15(-1.94%)
Jun 22, 2006 7.744 7.758 7.668 7.758 550,777 -0.07(-0.89%)
Jun 21, 2006 7.756 7.890 7.756 7.827 833,742 +0.11(+1.42%)
Jun 20, 2006 7.715 7.774 7.695 7.717 910,387 +0.03(+0.38%)
Jun 19, 2006 7.726 7.765 7.630 7.688 973,218 +0.01(+0.09%)
Jun 16, 2006 7.661 7.708 7.607 7.682 1,081,502 +0.04(+0.47%)
Jun 15, 2006 7.569 7.664 7.554 7.646 738,826 +0.08(+1.07%)
Jun 14, 2006 7.682 7.702 7.486 7.565 1,712,936 -0.03(-0.35%)
Jun 13, 2006 7.670 7.760 7.551 7.592 673,321 -0.19(-2.45%)
Jun 12, 2006 7.868 7.897 7.769 7.783 589,100 -0.06(-0.74%)
Jun 09, 2006 7.964 7.991 7.841 7.841 542,756 -0.04(-0.57%)
Jun 08, 2006 7.818 7.893 7.742 7.886 1,192,460 -0.11(-1.43%)
Jun 07, 2006 8.041 8.081 7.989 8.000 939,352 -0.01(-0.17%)
Jun 06, 2006 8.036 8.045 7.928 8.014 882,759 -0.08(-1.03%)
Jun 05, 2006 8.261 8.261 8.090 8.097 1,560,537 -0.21(-2.49%)
Jun 02, 2006 8.305 8.335 8.247 8.303 1,412,147 +0.10(+1.23%)
Jun 01, 2006 8.092 8.213 8.050 8.202 1,680,406 +0.14(+1.78%)
May 31, 2006 8.034 8.079 7.969 8.059 1,950,894 +0.01(+0.17%)
May 30, 2006 8.182 8.182 8.025 8.045 1,348,425 -0.14(-1.73%)
May 26, 2006 8.121 8.189 8.065 8.186 2,081,013 +0.20(+2.50%)
May 25, 2006 7.956 8.014 7.926 7.987 2,930,351 +0.04(+0.45%)
May 24, 2006 7.949 7.951 7.760 7.951 2,701,752 +0.01(+0.14%)
May 23, 2006 7.937 8.063 7.924 7.940 914,843 -0.05(-0.67%)
May 22, 2006 7.962 8.018 7.915 7.993 1,115,369 -0.03(-0.42%)
May 19, 2006 8.005 8.027 7.919 8.027 1,568,112 +0.07(+0.82%)
May 18, 2006 8.014 8.056 7.953 7.962 1,408,137 +0.03(+0.37%)
May 17, 2006 8.243 8.348 7.899 7.933 2,751,660 -0.09(-1.09%)
May 16, 2006 8.016 8.032 7.960 8.020 988,369 +0.12(+1.53%)
May 15, 2006 7.875 7.991 7.857 7.899 1,121,608 -0.16(-1.98%)
May 12, 2006 8.160 8.193 8.036 8.059 1,356,446 -0.12(-1.51%)
May 11, 2006 8.281 8.294 8.175 8.182 2,008,823 -0.10(-1.17%)
May 10, 2006 8.222 8.370 8.222 8.278 4,996,659 +0.25(+3.10%)
May 09, 2006 8.009 8.063 7.993 8.029 1,610,000 +0.09(+1.10%)
May 08, 2006 7.919 7.953 7.890 7.942 1,482,554 -0.11(-1.37%)
May 05, 2006 7.969 8.052 7.951 8.052 2,349,717 +0.26(+3.28%)
May 04, 2006 7.798 7.854 7.762 7.796 2,809,144 +0.02(+0.26%)
May 03, 2006 7.776 7.796 7.675 7.776 1,124,281 -0.15(-1.92%)
May 02, 2006 7.897 7.944 7.877 7.928 1,799,385 +0.10(+1.29%)
May 01, 2006 8.072 8.094 7.798 7.827 1,017,780 -0.37(-4.52%)
Apr 28, 2006 8.099 8.204 8.094 8.198 1,401,898 +0.05(+0.63%)
Apr 27, 2006 7.967 8.157 7.962 8.146 1,908,115 +0.07(+0.86%)
Apr 26, 2006 8.079 8.103 7.989 8.077 1,301,190 +0.15(+1.84%)
Apr 25, 2006 8.016 8.038 7.886 7.931 1,070,362 +0.02(+0.20%)
Apr 24, 2006 7.940 7.944 7.868 7.915 1,211,176 -0.03(-0.37%)
Apr 21, 2006 7.931 7.978 7.890 7.944 1,918,364 +0.05(+0.65%)
Apr 20, 2006 7.884 7.933 7.845 7.893 2,702,197 +0.20(+2.54%)
Apr 19, 2006 7.596 7.720 7.576 7.697 1,900,985 +0.02(+0.23%)
Apr 18, 2006 7.599 7.679 7.581 7.679 3,297,091 +0.04(+0.50%)
Apr 17, 2006 7.551 7.646 7.551 7.641 1,088,187 +0.08(+1.10%)
Apr 13, 2006 7.590 7.576 7.527 7.558 1,276,235 -0.03(-0.41%)
Apr 12, 2006 7.646 7.652 7.551 7.590 1,400,561 -0.08(-1.02%)
Apr 11, 2006 7.798 7.798 7.664 7.668 930,440 -0.15(-1.87%)
Apr 10, 2006 7.800 7.848 7.787 7.814 1,032,485 +0.04(+0.52%)
Apr 07, 2006 7.774 7.800 7.720 7.774 1,474,088 -0.06(-0.80%)
Apr 06, 2006 7.789 7.852 7.774 7.836 829,285 -0.03(-0.43%)
Apr 05, 2006 7.904 7.937 7.814 7.870 981,685 +0.02(+0.23%)
Apr 04, 2006 7.812 7.866 7.787 7.852 1,442,895 +0.11(+1.42%)
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.