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

Visa (NY: V )

279.84 UNCHANGED
Streaming Delayed 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 (%)
Sep 30, 2005 7.309 7.379 7.284 7.345 755,759 -0.06(-0.85%)
Sep 29, 2005 7.318 7.419 7.305 7.408 934,450 +0.11(+1.44%)
Sep 28, 2005 7.278 7.311 7.260 7.302 1,866,227 +0.12(+1.62%)
Sep 27, 2005 7.190 7.213 7.147 7.186 528,942 -0.04(-0.53%)
Sep 26, 2005 7.204 7.244 7.197 7.224 2,033,332 +0.17(+2.39%)
Sep 23, 2005 7.055 7.085 7.035 7.055 935,787 -0.01(-0.16%)
Sep 22, 2005 7.067 7.076 7.017 7.067 579,742 -0.03(-0.47%)
Sep 21, 2005 7.190 7.190 7.085 7.100 1,610,445 -0.04(-0.53%)
Sep 20, 2005 7.197 7.228 7.127 7.138 3,072,502 +0.00(+0.06%)
Sep 19, 2005 7.195 7.213 7.127 7.134 2,255,247 -0.17(-2.36%)
Sep 16, 2005 7.280 7.334 7.244 7.307 1,170,625 +0.06(+0.87%)
Sep 15, 2005 7.242 7.257 7.224 7.244 2,165,679 +0.00(+0.00%)
Sep 14, 2005 7.224 7.271 7.222 7.244 2,220,044 +0.11(+1.51%)
Sep 13, 2005 7.233 7.233 7.123 7.136 2,033,332 -0.06(-0.81%)
Sep 12, 2005 7.257 7.280 7.172 7.195 753,531 -0.03(-0.43%)
Sep 09, 2005 7.215 7.251 7.210 7.226 1,211,621 +0.08(+1.16%)
Sep 08, 2005 7.138 7.168 7.121 7.143 794,528 -0.07(-0.93%)
Sep 07, 2005 7.199 7.235 7.181 7.210 489,728 -0.09(-1.29%)
Sep 06, 2005 7.226 7.305 7.226 7.305 900,584 +0.21(+2.97%)
Sep 02, 2005 7.105 7.125 7.067 7.094 415,757 +0.01(+0.13%)
Sep 01, 2005 7.051 7.109 7.029 7.085 582,416 +0.00(+0.06%)
Aug 31, 2005 6.930 7.082 6.930 7.080 1,041,843 +0.13(+1.91%)
Aug 30, 2005 6.997 7.002 6.903 6.948 1,092,197 -0.10(-1.43%)
Aug 29, 2005 6.984 7.049 6.977 7.049 495,967 +0.09(+1.22%)
Aug 26, 2005 7.058 7.060 6.963 6.963 524,932 -0.09(-1.34%)
Aug 25, 2005 6.966 7.091 6.957 7.058 1,141,660 +0.05(+0.74%)
Aug 24, 2005 7.029 7.078 6.995 7.006 1,067,243 -0.10(-1.36%)
Aug 23, 2005 7.147 7.150 7.078 7.103 679,559 -0.09(-1.19%)
Aug 22, 2005 7.199 7.228 7.152 7.188 554,342 +0.06(+0.85%)
Aug 19, 2005 7.114 7.154 7.100 7.127 473,686 -0.03(-0.44%)
Aug 18, 2005 7.161 7.177 7.127 7.159 450,514 -0.03(-0.37%)
Aug 17, 2005 7.170 7.222 7.143 7.186 600,240 -0.02(-0.34%)
Aug 16, 2005 7.296 7.305 7.208 7.210 1,411,256 +0.00(+0.06%)
Aug 15, 2005 7.152 7.228 7.136 7.206 368,967 +0.02(+0.31%)
Aug 12, 2005 7.213 7.226 7.156 7.183 2,942,383 -0.07(-1.02%)
Aug 11, 2005 7.219 7.264 7.204 7.257 587,763 +0.06(+0.78%)
Aug 10, 2005 7.237 7.280 7.181 7.201 1,597,522 +0.03(+0.38%)
Aug 09, 2005 7.154 7.215 7.154 7.174 937,569 +0.09(+1.20%)
Aug 08, 2005 7.163 7.172 7.089 7.089 573,504 -0.01(-0.19%)
Aug 05, 2005 7.156 7.172 7.085 7.103 700,503 -0.07(-1.00%)
Aug 04, 2005 7.199 7.226 7.147 7.174 412,192 -0.06(-0.84%)
Aug 03, 2005 7.244 7.255 7.230 7.235 390,357 -0.04(-0.49%)
Aug 02, 2005 7.266 7.282 7.235 7.271 845,773 +0.05(+0.68%)
Aug 01, 2005 7.242 7.269 7.206 7.222 607,370 +0.09(+1.26%)
Jul 29, 2005 7.179 7.188 7.114 7.132 451,851 -0.08(-1.09%)
Jul 28, 2005 7.152 7.226 7.125 7.210 519,139 +0.03(+0.47%)
Jul 27, 2005 7.192 7.197 7.100 7.177 1,029,811 +0.04(+0.60%)
Jul 26, 2005 7.112 7.134 7.082 7.134 518,693 -0.02(-0.22%)
Jul 25, 2005 7.188 7.188 7.127 7.150 642,574 -0.00(-0.06%)
Jul 22, 2005 7.181 7.192 7.118 7.154 385,900 -0.08(-1.15%)
Jul 21, 2005 7.275 7.284 7.204 7.237 609,598 +0.03(+0.37%)
Jul 20, 2005 7.125 7.215 7.091 7.210 426,006 +0.05(+0.72%)
Jul 19, 2005 7.087 7.174 7.075 7.159 620,293 +0.02(+0.31%)
Jul 18, 2005 7.174 7.174 7.112 7.136 579,742 -0.11(-1.46%)
Jul 15, 2005 7.201 7.251 7.188 7.242 630,988 +0.04(+0.59%)
Jul 14, 2005 7.206 7.228 7.168 7.199 540,528 +0.03(+0.38%)
Jul 13, 2005 7.150 7.199 7.143 7.172 445,613 -0.01(-0.16%)
Jul 12, 2005 7.154 7.215 7.152 7.183 806,559 +0.09(+1.23%)
Jul 11, 2005 7.082 7.143 7.080 7.096 455,862 +0.01(+0.09%)
Jul 08, 2005 6.984 7.094 6.979 7.089 270,932 +0.12(+1.71%)
Jul 07, 2005 6.827 6.977 6.813 6.970 1,403,235 -0.01(-0.13%)
Jul 06, 2005 6.990 7.024 6.979 6.979 1,131,411 -0.01(-0.16%)
Jul 05, 2005 6.966 7.051 6.948 6.990 1,001,738 -0.08(-1.11%)
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.