Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Visa (NY: V )

279.84 -1.14 (-0.41%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Oct 29, 2004 6.140 6.174 6.120 6.156 444,718 +0.06(+1.03%)
Oct 28, 2004 6.079 6.124 6.064 6.093 1,282,464 +0.08(+1.27%)
Oct 27, 2004 5.987 6.025 5.924 6.016 519,580 +0.00(+0.00%)
Oct 26, 2004 5.983 6.016 5.909 6.016 552,110 +0.04(+0.75%)
Oct 25, 2004 5.945 5.974 5.913 5.972 719,659 +0.07(+1.26%)
Oct 22, 2004 5.954 5.972 5.898 5.898 3,535,465 -0.18(-3.03%)
Oct 21, 2004 6.008 6.082 5.996 6.082 1,727,182 +0.10(+1.69%)
Oct 20, 2004 5.978 6.003 5.956 5.981 665,294 +0.05(+0.91%)
Oct 19, 2004 5.990 5.996 5.913 5.927 466,107 +0.00(+0.00%)
Oct 18, 2004 5.891 5.931 5.866 5.927 440,707 +0.00(+0.04%)
Oct 15, 2004 5.884 5.958 5.857 5.924 740,157 +0.10(+1.77%)
Oct 14, 2004 5.853 5.871 5.799 5.821 1,738,768 -0.02(-0.27%)
Oct 13, 2004 5.904 5.907 5.812 5.837 1,557,405 -0.05(-0.84%)
Oct 12, 2004 5.900 5.907 5.823 5.886 1,964,246 -0.13(-2.09%)
Oct 11, 2004 6.014 6.028 5.992 6.012 660,393 +0.01(+0.19%)
Oct 08, 2004 6.030 6.073 5.983 6.001 503,093 -0.01(-0.15%)
Oct 07, 2004 6.025 6.048 5.990 6.010 1,367,129 +0.01(+0.15%)
Oct 06, 2004 5.958 6.008 5.940 6.001 305,242 +0.00(+0.04%)
Oct 05, 2004 5.992 6.030 5.960 5.999 610,039 +0.01(+0.11%)
Oct 04, 2004 5.947 6.034 5.947 5.992 962,516 +0.05(+0.79%)
Oct 01, 2004 5.859 5.954 5.857 5.945 1,313,656 +0.17(+2.95%)
Sep 30, 2004 5.779 5.817 5.727 5.774 410,406 +0.00(+0.08%)
Sep 29, 2004 5.797 5.808 5.745 5.770 741,939 -0.01(-0.16%)
Sep 28, 2004 5.781 5.788 5.734 5.779 602,909 +0.05(+0.90%)
Sep 27, 2004 5.767 5.790 5.727 5.727 1,270,432 -0.04(-0.62%)
Sep 24, 2004 5.673 5.850 5.671 5.763 1,989,200 +0.16(+2.93%)
Sep 23, 2004 5.637 5.648 5.574 5.599 304,796 -0.02(-0.44%)
Sep 22, 2004 5.664 5.664 5.615 5.624 549,882 -0.02(-0.44%)
Sep 21, 2004 5.613 5.662 5.577 5.648 551,664 +0.12(+2.19%)
Sep 20, 2004 5.496 5.572 5.478 5.527 2,516,802 -0.11(-1.87%)
Sep 17, 2004 5.648 5.648 5.574 5.633 2,078,322 -0.05(-0.87%)
Sep 16, 2004 5.644 5.702 5.644 5.682 1,306,526 -0.05(-0.90%)
Sep 15, 2004 5.823 5.823 5.702 5.734 1,299,397 -0.17(-2.85%)
Sep 14, 2004 5.915 5.951 5.873 5.902 513,342 -0.04(-0.75%)
Sep 13, 2004 5.918 6.003 5.913 5.947 762,437 +0.10(+1.69%)
Sep 10, 2004 5.754 5.857 5.743 5.848 701,389 +0.15(+2.56%)
Sep 09, 2004 5.693 5.720 5.662 5.702 389,017 +0.03(+0.51%)
Sep 08, 2004 5.633 5.696 5.633 5.673 433,132 +0.03(+0.48%)
Sep 07, 2004 5.635 5.669 5.619 5.646 468,335 +0.07(+1.21%)
Sep 03, 2004 5.590 5.617 5.577 5.579 575,727 -0.00(-0.08%)
Sep 02, 2004 5.530 5.604 5.516 5.583 381,887 +0.08(+1.51%)
Sep 01, 2004 5.527 5.534 5.464 5.500 1,242,359 -0.08(-1.45%)
Aug 31, 2004 5.532 5.581 5.491 5.581 708,073 -0.04(-0.68%)
Aug 30, 2004 5.624 5.655 5.608 5.619 415,308 -0.04(-0.71%)
Aug 27, 2004 5.639 5.669 5.622 5.660 243,302 +0.00(+0.04%)
Aug 26, 2004 5.664 5.693 5.615 5.657 610,039 +0.04(+0.72%)
Aug 25, 2004 5.568 5.635 5.525 5.617 380,550 +0.04(+0.72%)
Aug 24, 2004 5.613 5.633 5.521 5.577 392,581 +0.07(+1.18%)
Aug 23, 2004 5.595 5.604 5.512 5.512 524,036 -0.09(-1.60%)
Aug 20, 2004 5.503 5.608 5.503 5.601 392,136 +0.02(+0.36%)
Aug 19, 2004 5.613 5.628 5.532 5.581 566,815 -0.03(-0.52%)
Aug 18, 2004 5.500 5.633 5.491 5.610 634,547 +0.05(+0.97%)
Aug 17, 2004 5.543 5.588 5.532 5.556 3,551,953 +0.09(+1.73%)
Aug 16, 2004 5.348 5.496 5.343 5.462 697,378 +0.09(+1.63%)
Aug 13, 2004 5.404 5.435 5.345 5.375 1,070,799 +0.09(+1.61%)
Aug 12, 2004 5.296 5.328 5.260 5.289 643,460 -0.09(-1.59%)
Aug 11, 2004 5.314 5.375 5.289 5.375 1,634,941 -0.09(-1.72%)
Aug 10, 2004 5.399 5.478 5.399 5.469 766,893 +0.17(+3.18%)
Aug 09, 2004 5.341 5.352 5.278 5.301 1,090,852 -0.04(-0.76%)
Aug 06, 2004 5.413 5.413 5.305 5.341 854,233 -0.09(-1.65%)
Aug 05, 2004 5.494 5.509 5.408 5.431 968,754 -0.03(-0.53%)
Aug 04, 2004 5.384 5.482 5.359 5.460 813,682 -0.04(-0.77%)
Aug 03, 2004 5.550 5.563 5.489 5.503 378,768 -0.07(-1.33%)
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.