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

Visa (NY: V )

285.24 -3.24 (-1.12%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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, 2008 12.46 12.96 12.25 12.80 43,662,096 +0.25(+2.03%)
Oct 30, 2008 11.70 12.98 11.69 12.54 81,014,176 +0.82(+7.02%)
Oct 29, 2008 11.65 12.37 11.45 11.72 60,565,672 +0.17(+1.44%)
Oct 28, 2008 11.07 11.92 10.88 11.55 63,195,072 +0.78(+7.26%)
Oct 27, 2008 10.87 11.37 10.74 10.77 45,315,156 -0.32(-2.90%)
Oct 24, 2008 10.13 11.21 10.11 11.09 44,123,012 -0.08(-0.70%)
Oct 23, 2008 11.27 11.45 10.57 11.17 51,876,824 -0.04(-0.39%)
Oct 22, 2008 11.55 12.02 11.10 11.21 43,522,616 -0.51(-4.32%)
Oct 21, 2008 11.87 12.27 11.63 11.72 31,356,948 -0.30(-2.52%)
Oct 20, 2008 12.32 12.44 11.82 12.02 38,894,760 -0.05(-0.40%)
Oct 17, 2008 11.91 12.73 11.91 12.07 37,967,360 -0.20(-1.60%)
Oct 16, 2008 11.59 12.33 11.11 12.27 60,628,644 +0.77(+6.67%)
Oct 15, 2008 12.83 12.95 11.22 11.50 82,941,536 -1.82(-13.64%)
Oct 14, 2008 14.33 14.36 12.77 13.32 57,470,252 -0.29(-2.14%)
Oct 13, 2008 12.71 13.64 12.39 13.61 53,459,168 +1.59(+13.21%)
Oct 10, 2008 10.87 12.47 10.87 12.02 81,271,752 +0.50(+4.31%)
Oct 09, 2008 12.43 12.93 11.42 11.52 46,005,176 -0.64(-5.28%)
Oct 08, 2008 11.33 12.58 11.04 12.17 81,338,696 +0.34(+2.89%)
Oct 07, 2008 12.95 13.05 11.70 11.82 82,022,304 -0.98(-7.64%)
Oct 06, 2008 12.35 12.95 11.62 12.80 94,477,000 -0.34(-2.57%)
Oct 03, 2008 13.66 13.91 13.02 13.14 65,402,804 -0.17(-1.30%)
Oct 02, 2008 14.21 14.21 13.25 13.31 38,084,068 -0.86(-6.07%)
Oct 01, 2008 14.04 14.36 13.69 14.17 29,261,988 -0.02(-0.13%)
Sep 30, 2008 13.03 14.20 13.03 14.19 41,873,760 +0.83(+6.21%)
Sep 29, 2008 13.94 13.98 12.92 13.36 82,728,448 -0.98(-6.83%)
Sep 26, 2008 14.50 14.66 14.06 14.34 0 -0.59(-3.96%)
Sep 25, 2008 15.20 15.37 14.92 14.93 25,751,208 -0.25(-1.64%)
Sep 24, 2008 15.50 15.65 15.14 15.18 26,530,726 -0.28(-1.82%)
Sep 23, 2008 15.22 15.60 14.82 15.47 47,379,352 +0.40(+2.64%)
Sep 22, 2008 15.93 15.95 15.00 15.07 50,034,120 -1.01(-6.31%)
Sep 19, 2008 16.42 16.45 15.50 16.08 0 +0.62(+3.99%)
Sep 18, 2008 14.84 15.54 13.50 15.47 90,983,160 +0.65(+4.38%)
Sep 17, 2008 15.21 15.71 14.80 14.82 73,001,888 -0.52(-3.41%)
Sep 16, 2008 15.40 15.94 15.03 15.34 89,856,176 -0.70(-4.37%)
Sep 15, 2008 15.87 16.41 15.78 16.04 41,884,504 -0.52(-3.17%)
Sep 12, 2008 16.17 16.57 16.01 16.56 30,542,352 +0.16(+0.99%)
Sep 11, 2008 15.58 16.50 15.50 16.40 50,970,416 +0.44(+2.77%)
Sep 10, 2008 15.55 16.16 15.40 15.96 47,514,920 +0.36(+2.30%)
Sep 09, 2008 16.26 16.26 15.53 15.60 53,806,664 -0.60(-3.72%)
Sep 08, 2008 16.99 17.17 15.88 16.21 61,287,520 -0.38(-2.31%)
Sep 05, 2008 16.18 16.64 16.01 16.59 0 +0.29(+1.79%)
Sep 04, 2008 16.76 16.79 16.12 16.30 40,737,576 -0.59(-3.49%)
Sep 03, 2008 17.24 17.42 16.66 16.89 38,283,616 -0.45(-2.59%)
Sep 02, 2008 17.76 17.92 17.20 17.34 32,333,414 -0.21(-1.20%)
Aug 29, 2008 17.33 17.57 17.27 17.55 20,902,068 +0.06(+0.33%)
Aug 28, 2008 17.28 17.53 17.15 17.49 28,918,998 +0.28(+1.61%)
Aug 27, 2008 16.88 17.22 16.84 17.21 20,700,512 +0.26(+1.51%)
Aug 26, 2008 17.03 17.18 16.85 16.95 20,193,904 +0.00(+0.03%)
Aug 25, 2008 17.00 17.31 16.91 16.95 19,508,702 -0.18(-1.04%)
Aug 22, 2008 17.42 17.52 17.07 17.13 22,669,012 -0.07(-0.39%)
Aug 21, 2008 17.10 17.25 16.92 17.19 16,810,496 -0.04(-0.25%)
Aug 20, 2008 17.13 17.27 17.03 17.24 19,594,542 +0.19(+1.13%)
Aug 19, 2008 17.21 17.39 17.02 17.05 22,823,430 -0.28(-1.60%)
Aug 18, 2008 17.48 17.63 17.14 17.32 27,955,436 -0.20(-1.12%)
Aug 15, 2008 17.57 17.69 17.30 17.52 28,127,490 +0.00(+0.01%)
Aug 14, 2008 17.08 17.52 17.01 17.52 27,943,368 +0.43(+2.50%)
Aug 13, 2008 16.82 17.15 16.76 17.09 32,361,816 +0.26(+1.55%)
Aug 12, 2008 17.15 17.29 16.78 16.83 36,481,280 -0.46(-2.66%)
Aug 11, 2008 16.75 17.68 16.63 17.29 59,790,708 +0.51(+3.02%)
Aug 08, 2008 16.13 16.84 15.98 16.78 39,315,196 +0.72(+4.46%)
Aug 07, 2008 16.36 16.47 16.03 16.07 47,416,420 -0.46(-2.77%)
Aug 06, 2008 16.83 16.83 16.43 16.52 44,203,300 -0.49(-2.88%)
Aug 05, 2008 16.92 17.16 16.72 17.01 37,152,584 +0.25(+1.52%)
Aug 04, 2008 16.59 17.01 16.53 16.76 46,160,536 +0.18(+1.07%)
Aug 01, 2008 16.94 17.13 16.26 16.58 66,735,532 -0.31(-1.82%)
Jul 31, 2008 17.62 18.07 16.53 16.89 160,996,816 -1.25(-6.87%)
Jul 30, 2008 17.86 18.24 17.17 18.14 81,857,040 +0.57(+3.26%)
Jul 29, 2008 17.56 17.56 16.42 17.56 53,025,632 +1.25(+7.68%)
Jul 28, 2008 16.74 17.01 16.24 16.31 38,604,640 -0.33(-1.96%)
Jul 25, 2008 16.31 16.73 15.97 16.64 41,799,576 +0.43(+2.68%)
Jul 24, 2008 16.86 17.04 16.17 16.20 39,608,288 -0.73(-4.33%)
Jul 23, 2008 16.99 17.34 16.78 16.93 54,009,988 -0.18(-1.08%)
Jul 22, 2008 16.09 17.16 15.70 17.12 70,734,776 +0.50(+2.99%)
Jul 21, 2008 17.09 17.32 16.55 16.62 57,168,276 -0.35(-2.04%)
Jul 18, 2008 17.16 17.22 16.67 16.97 50,421,732 -0.38(-2.21%)
Jul 17, 2008 17.04 17.35 16.49 17.35 72,746,176 +0.65(+3.92%)
Jul 16, 2008 15.80 16.77 15.38 16.70 99,978,464 +0.88(+5.57%)
Jul 15, 2008 16.47 16.48 15.56 15.82 91,129,056 -0.96(-5.73%)
Jul 14, 2008 17.59 17.61 16.76 16.78 46,156,764 -0.46(-2.64%)
Jul 11, 2008 17.48 17.90 17.11 17.23 59,094,388 -0.62(-3.50%)
Jul 10, 2008 17.51 17.94 17.08 17.86 57,112,956 +0.32(+1.82%)
Jul 09, 2008 18.26 18.29 17.43 17.54 59,827,504 -0.74(-4.03%)
Jul 08, 2008 17.31 18.38 16.70 18.28 103,602,584 +0.80(+4.55%)
Jul 07, 2008 18.15 18.48 17.11 17.48 86,455,288 -0.57(-3.14%)
Jul 04, 2008 18.35 18.45 17.86 18.05 31,099,996 +0.00(+0.00%)
Jul 03, 2008 18.35 18.45 17.86 18.05 31,099,996 -0.31(-1.70%)
Jul 02, 2008 18.93 19.05 18.33 18.36 36,572,112 -0.46(-2.44%)
Jul 01, 2008 18.41 18.82 18.31 18.82 48,580,444 +0.02(+0.12%)
Jun 30, 2008 18.96 19.15 18.56 18.80 53,318,008 -0.30(-1.56%)
Jun 27, 2008 18.22 19.16 18.16 19.09 188,660,128 +0.81(+4.43%)
Jun 26, 2008 18.63 18.66 18.04 18.29 82,798,208 -0.68(-3.61%)
Jun 25, 2008 19.27 19.52 18.92 18.97 54,844,492 -0.14(-0.73%)
Jun 24, 2008 18.51 19.17 18.15 19.11 53,954,416 +0.37(+1.97%)
Jun 23, 2008 19.38 19.50 18.73 18.74 32,597,540 -0.58(-3.00%)
Jun 20, 2008 19.18 19.53 19.13 19.32 46,013,040 -0.16(-0.83%)
Jun 19, 2008 19.30 19.51 18.87 19.48 39,935,148 +0.09(+0.49%)
Jun 18, 2008 19.35 19.58 19.29 19.39 36,488,984 -0.19(-0.96%)
Jun 17, 2008 19.44 19.64 19.34 19.57 35,988,312 +0.32(+1.68%)
Jun 16, 2008 18.84 19.30 18.75 19.25 37,186,372 +0.40(+2.13%)
Jun 13, 2008 18.55 18.91 18.53 18.85 33,189,554 +0.46(+2.48%)
Jun 12, 2008 18.25 18.67 18.16 18.39 48,150,124 +0.42(+2.34%)
Jun 11, 2008 18.73 18.73 17.94 17.97 61,646,804 -0.59(-3.20%)
Jun 10, 2008 19.01 19.16 18.40 18.57 38,994,232 -0.42(-2.23%)
Jun 09, 2008 19.42 19.64 18.62 18.99 48,806,392 -0.35(-1.81%)
Jun 06, 2008 19.86 19.88 19.31 19.34 45,157,616 -0.83(-4.12%)
Jun 05, 2008 19.99 20.17 19.79 20.17 29,184,380 +0.41(+2.06%)
Jun 04, 2008 20.13 20.37 19.71 19.76 43,998,700 -0.48(-2.38%)
Jun 03, 2008 20.11 20.33 19.89 20.24 52,361,348 +0.34(+1.73%)
Jun 02, 2008 19.93 20.10 19.56 19.90 39,802,196 -0.07(-0.34%)
May 30, 2008 19.89 20.24 19.84 19.96 77,885,248 +0.26(+1.30%)
May 29, 2008 19.29 20.10 19.19 19.71 108,758,560 +0.77(+4.06%)
May 28, 2008 18.56 18.94 18.39 18.94 57,320,496 +0.74(+4.04%)
May 27, 2008 17.78 18.23 17.19 18.20 67,893,856 +0.55(+3.13%)
May 26, 2008 17.53 17.87 17.37 17.65 0 +0.00(+0.00%)
May 23, 2008 17.53 17.87 17.37 17.65 45,638,164 -0.22(-1.24%)
May 22, 2008 18.63 18.63 17.61 17.87 92,236,280 -0.82(-4.38%)
May 21, 2008 19.11 19.29 18.61 18.69 45,196,740 -0.44(-2.28%)
May 20, 2008 19.16 19.38 18.94 19.13 44,016,740 -0.13(-0.70%)
May 19, 2008 19.02 19.59 18.99 19.26 49,340,108 +0.22(+1.15%)
May 16, 2008 19.12 19.15 18.79 19.04 36,774,384 +0.03(+0.15%)
May 15, 2008 19.08 19.17 18.75 19.01 39,678,412 +0.00(+0.02%)
May 14, 2008 19.26 19.50 18.83 19.01 55,539,236 -0.03(-0.18%)
May 13, 2008 18.92 19.30 18.68 19.04 57,588,160 +0.11(+0.59%)
May 12, 2008 19.34 19.53 18.05 18.93 159,518,432 -0.22(-1.16%)
May 09, 2008 19.84 20.04 19.08 19.16 101,796,992 -1.03(-5.09%)
May 08, 2008 20.69 20.75 19.87 20.18 100,404,904 -0.28(-1.36%)
May 07, 2008 20.54 20.77 20.26 20.46 108,586,360 +0.22(+1.11%)
May 06, 2008 19.76 20.38 19.59 20.23 82,047,272 +0.57(+2.90%)
May 05, 2008 19.15 19.77 18.68 19.66 75,970,992 +0.53(+2.79%)
May 02, 2008 20.18 20.23 18.73 19.13 147,690,464 -0.61(-3.10%)
May 01, 2008 19.51 20.26 19.40 19.74 125,787,192 +0.45(+2.34%)
Apr 30, 2008 18.82 19.61 18.74 19.29 159,467,936 +0.59(+3.18%)
Apr 29, 2008 17.14 18.70 16.41 18.70 213,260,816 +1.21(+6.94%)
Apr 28, 2008 17.68 17.87 17.31 17.48 142,035,664 +0.12(+0.71%)
Apr 25, 2008 17.57 17.59 17.09 17.36 109,543,024 +0.65(+3.87%)
Apr 24, 2008 16.46 16.87 16.19 16.71 41,871,368 +0.55(+3.39%)
Apr 23, 2008 16.40 16.58 16.15 16.17 40,364,888 -0.08(-0.50%)
Apr 22, 2008 16.63 16.74 16.18 16.25 51,219,656 -0.16(-0.97%)
Apr 21, 2008 16.06 16.76 15.92 16.41 63,662,408 +0.46(+2.86%)
Apr 18, 2008 15.72 16.29 15.53 15.95 112,575,336 +0.45(+2.92%)
Apr 17, 2008 15.32 15.66 15.26 15.50 24,288,370 +0.21(+1.36%)
Apr 16, 2008 14.92 15.48 14.92 15.29 27,187,936 +0.41(+2.78%)
Apr 15, 2008 15.32 15.38 14.79 14.88 25,832,754 -0.31(-2.02%)
Apr 14, 2008 15.42 15.54 15.15 15.18 30,760,000 -0.10(-0.65%)
Apr 11, 2008 15.08 15.44 15.08 15.28 28,573,472 +0.00(+0.00%)
Apr 10, 2008 15.29 15.43 15.05 15.28 24,194,842 +0.07(+0.49%)
Apr 09, 2008 15.82 15.89 15.17 15.21 52,267,212 -0.53(-3.38%)
Apr 08, 2008 15.00 15.78 14.98 15.74 58,329,408 +0.71(+4.69%)
Apr 07, 2008 15.05 15.21 14.80 15.04 30,612,924 +0.13(+0.87%)
Apr 04, 2008 15.00 15.10 14.74 14.91 39,358,528 -0.24(-1.56%)
Apr 03, 2008 14.32 15.32 14.29 15.14 109,015,152 +0.74(+5.10%)
Apr 02, 2008 14.27 14.41 13.99 14.41 47,410,652 +0.16(+1.15%)
Apr 01, 2008 14.58 14.72 13.94 14.24 65,342,408 -0.17(-1.20%)
Mar 31, 2008 14.47 14.67 14.34 14.42 23,962,026 -0.09(-0.64%)
Mar 28, 2008 14.65 14.67 14.37 14.51 26,699,016 -0.03(-0.24%)
Mar 27, 2008 14.81 14.97 14.48 14.54 43,076,316 -0.24(-1.64%)
Mar 26, 2008 14.50 14.91 14.23 14.79 46,623,420 +0.16(+1.12%)
Mar 25, 2008 14.00 14.85 13.83 14.62 94,191,544 +0.81(+5.89%)
Mar 24, 2008 15.54 15.65 13.64 13.81 161,747,792 -1.07(-7.18%)
Mar 21, 2008 13.50 15.03 13.29 14.88 215,190,944 +0.00(+0.00%)
Mar 20, 2008 13.50 15.03 13.29 14.88 215,043,440 +1.81(+13.89%)
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.