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 31, 2005 7.002 7.085 6.990 7.051 1,840,812 +0.10(+1.49%)
Oct 28, 2005 6.921 6.952 6.840 6.948 777,588 +0.10(+1.51%)
Oct 27, 2005 6.937 6.937 6.842 6.845 1,182,647 -0.09(-1.23%)
Oct 26, 2005 6.946 6.988 6.923 6.930 2,416,985 -0.01(-0.10%)
Oct 25, 2005 6.910 6.986 6.898 6.937 3,127,732 -0.04(-0.64%)
Oct 24, 2005 6.840 6.986 6.840 6.981 1,789,567 +0.17(+2.44%)
Oct 21, 2005 6.816 6.863 6.768 6.815 4,872,739 +0.06(+0.93%)
Oct 20, 2005 6.795 6.863 6.732 6.753 788,728 -0.16(-2.31%)
Oct 19, 2005 6.806 6.919 6.782 6.912 1,566,317 -0.03(-0.45%)
Oct 18, 2005 6.992 6.984 6.907 6.943 4,416,435 -0.14(-2.03%)
Oct 17, 2005 7.087 7.098 7.067 7.087 3,107,234 -0.11(-1.47%)
Oct 14, 2005 7.170 7.199 7.116 7.192 640,786 +0.08(+1.10%)
Oct 13, 2005 7.071 7.136 7.047 7.114 1,359,554 -0.02(-0.31%)
Oct 12, 2005 7.208 7.264 7.109 7.136 1,447,339 -0.05(-0.69%)
Oct 11, 2005 7.262 7.271 7.165 7.186 697,824 -0.06(-0.84%)
Oct 10, 2005 7.309 7.320 7.217 7.246 920,183 -0.02(-0.31%)
Oct 07, 2005 7.300 7.309 7.233 7.269 738,820 +0.02(+0.25%)
Oct 06, 2005 7.266 7.300 7.226 7.251 979,895 -0.00(-0.06%)
Oct 05, 2005 7.349 7.356 7.253 7.255 684,901 -0.04(-0.55%)
Oct 04, 2005 7.334 7.383 7.296 7.296 518,243 -0.01(-0.09%)
Oct 03, 2005 7.323 7.332 7.280 7.302 602,909 -0.04(-0.58%)
Sep 30, 2005 7.309 7.379 7.284 7.345 755,753 -0.06(-0.85%)
Sep 29, 2005 7.318 7.419 7.305 7.408 934,443 +0.11(+1.44%)
Sep 28, 2005 7.278 7.311 7.260 7.302 1,866,212 +0.12(+1.62%)
Sep 27, 2005 7.190 7.213 7.147 7.186 528,938 -0.04(-0.53%)
Sep 26, 2005 7.204 7.244 7.197 7.224 2,033,316 +0.17(+2.39%)
Sep 23, 2005 7.056 7.085 7.035 7.056 935,779 -0.01(-0.16%)
Sep 22, 2005 7.067 7.076 7.017 7.067 579,737 -0.03(-0.47%)
Sep 21, 2005 7.190 7.190 7.085 7.100 1,610,432 -0.04(-0.53%)
Sep 20, 2005 7.197 7.228 7.127 7.139 3,072,477 +0.00(+0.06%)
Sep 19, 2005 7.195 7.213 7.127 7.134 2,255,229 -0.17(-2.36%)
Sep 16, 2005 7.280 7.334 7.244 7.307 1,170,616 +0.06(+0.87%)
Sep 15, 2005 7.242 7.257 7.224 7.244 2,165,662 +0.00(+0.00%)
Sep 14, 2005 7.224 7.271 7.222 7.244 2,220,026 +0.11(+1.51%)
Sep 13, 2005 7.233 7.233 7.123 7.136 2,033,316 -0.06(-0.81%)
Sep 12, 2005 7.257 7.280 7.172 7.195 753,525 -0.03(-0.43%)
Sep 09, 2005 7.215 7.251 7.210 7.226 1,211,612 +0.08(+1.16%)
Sep 08, 2005 7.139 7.168 7.121 7.143 794,521 -0.07(-0.93%)
Sep 07, 2005 7.199 7.235 7.181 7.210 489,724 -0.09(-1.29%)
Sep 06, 2005 7.226 7.305 7.226 7.305 900,576 +0.21(+2.97%)
Sep 02, 2005 7.105 7.125 7.067 7.094 415,753 +0.01(+0.13%)
Sep 01, 2005 7.051 7.109 7.029 7.085 582,411 +0.00(+0.06%)
Aug 31, 2005 6.930 7.082 6.930 7.080 1,041,834 +0.13(+1.91%)
Aug 30, 2005 6.997 7.002 6.903 6.948 1,092,188 -0.10(-1.43%)
Aug 29, 2005 6.984 7.049 6.977 7.049 495,963 +0.09(+1.22%)
Aug 26, 2005 7.058 7.060 6.963 6.963 524,927 -0.09(-1.34%)
Aug 25, 2005 6.966 7.091 6.957 7.058 1,141,651 +0.05(+0.74%)
Aug 24, 2005 7.029 7.078 6.995 7.006 1,067,234 -0.10(-1.36%)
Aug 23, 2005 7.148 7.150 7.078 7.103 679,554 -0.09(-1.19%)
Aug 22, 2005 7.199 7.228 7.152 7.188 554,338 +0.06(+0.85%)
Aug 19, 2005 7.114 7.154 7.100 7.127 473,682 -0.03(-0.44%)
Aug 18, 2005 7.161 7.177 7.127 7.159 450,511 -0.03(-0.37%)
Aug 17, 2005 7.170 7.222 7.143 7.186 600,235 -0.02(-0.34%)
Aug 16, 2005 7.296 7.305 7.208 7.210 1,411,245 +0.00(+0.06%)
Aug 15, 2005 7.152 7.228 7.136 7.206 368,964 +0.02(+0.31%)
Aug 12, 2005 7.213 7.226 7.156 7.183 2,942,359 -0.07(-1.02%)
Aug 11, 2005 7.219 7.264 7.204 7.257 587,758 +0.06(+0.78%)
Aug 10, 2005 7.237 7.280 7.181 7.201 1,597,509 +0.03(+0.38%)
Aug 09, 2005 7.154 7.215 7.154 7.174 937,562 +0.09(+1.20%)
Aug 08, 2005 7.163 7.172 7.089 7.089 573,499 -0.01(-0.19%)
Aug 05, 2005 7.156 7.172 7.085 7.103 700,498 -0.07(-1.00%)
Aug 04, 2005 7.199 7.226 7.148 7.174 412,188 -0.06(-0.84%)
Aug 03, 2005 7.244 7.255 7.231 7.235 390,353 -0.04(-0.49%)
Aug 02, 2005 7.266 7.282 7.235 7.271 845,766 +0.05(+0.68%)
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.