Indicators

Visa (NY: V )

279.84 -1.14 (-0.41%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	16.31	16.54	16.21	16.31	29,534,498	-0.28(-1.67%)
May 27, 2010	16.88	16.92	16.41	16.59	43,422,812	+0.07(+0.40%)
May 26, 2010	16.69	16.92	16.51	16.52	9,107	+0.10(+0.59%)
May 25, 2010	16.44	16.62	16.15	16.42	31,033	-0.36(-2.12%)
May 24, 2010	16.98	17.15	16.60	16.78	45,703,080	+0.08(+0.47%)
May 21, 2010	16.21	17.11	16.21	16.70	88,444,456	+0.31(+1.90%)
May 20, 2010	16.63	16.85	16.32	16.39	506,869	-0.03(-0.21%)
May 19, 2010	15.92	16.70	15.92	16.42	146,203,744	+0.65(+4.11%)
May 18, 2010	16.90	17.11	15.37	15.78	4,084,646	-1.04(-6.18%)
May 17, 2010	17.73	17.84	16.58	16.82	100,577,856	-0.57(-3.30%)
May 14, 2010	17.39	17.98	17.09	17.39	188,662,192	-1.91(-9.88%)
May 13, 2010	19.33	19.80	19.02	19.30	35,258,532	+0.01(+0.06%)
May 12, 2010	19.14	19.71	19.08	19.29	41,242,148	+0.37(+1.96%)
May 11, 2010	18.86	19.11	18.83	18.91	444	-0.41(-2.13%)
May 10, 2010	19.50	19.56	19.31	19.33	39,051,360	+0.83(+4.50%)
May 07, 2010	18.67	18.92	18.15	18.49	50,644,512	-0.14(-0.76%)
May 06, 2010	19.29	19.45	17.06	18.64	201,581	-0.68(-3.52%)
May 05, 2010	19.50	19.77	19.29	19.32	41,351,104	-0.55(-2.74%)
May 04, 2010	20.08	20.44	19.80	19.86	10,100	-0.20(-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.