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

Visa (NY: V )

275.02 +0.91 (+0.33%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 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 (%)
May 28, 2004 5.688 5.751 5.654 5.747 2,380,070 -0.02(-0.43%)
May 27, 2004 5.654 5.776 5.654 5.771 4,117,865 +0.33(+6.16%)
May 26, 2004 5.418 5.481 5.387 5.436 1,307,682 -0.09(-1.55%)
May 25, 2004 5.396 5.522 5.385 5.522 767,262 +0.09(+1.57%)
May 24, 2004 5.452 5.488 5.373 5.436 1,044,811 +0.00(+0.08%)
May 21, 2004 5.421 5.454 5.380 5.432 1,381,517 +0.08(+1.56%)
May 20, 2004 5.367 5.391 5.337 5.349 651,172 -0.03(-0.63%)
May 19, 2004 5.436 5.490 5.376 5.382 1,292,114 +0.14(+2.61%)
May 18, 2004 5.180 5.256 5.180 5.245 1,110,195 +0.06(+1.08%)
May 17, 2004 5.214 5.238 5.180 5.189 710,774 -0.09(-1.70%)
May 14, 2004 5.254 5.292 5.232 5.279 994,550 +0.02(+0.47%)
May 13, 2004 5.223 5.288 5.214 5.254 1,131,990 -0.08(-1.56%)
May 12, 2004 5.351 5.358 5.207 5.337 1,844,988 -0.02(-0.29%)
May 11, 2004 5.333 5.369 5.306 5.353 1,776,046 +0.06(+1.19%)
May 10, 2004 5.259 5.324 5.247 5.290 657,844 -0.13(-2.37%)
May 07, 2004 5.488 5.535 5.405 5.418 737,016 -0.19(-3.37%)
May 06, 2004 5.643 5.663 5.578 5.607 935,393 -0.17(-3.00%)
May 05, 2004 5.733 5.823 5.733 5.780 1,235,626 +0.09(+1.58%)
May 04, 2004 5.654 5.715 5.643 5.690 2,589,566 +0.27(+5.02%)
May 03, 2004 5.659 5.720 5.418 5.418 1,265,872 -0.14(-2.51%)
Apr 30, 2004 5.632 5.666 5.558 5.558 1,614,142 -0.05(-0.84%)
Apr 29, 2004 5.702 5.744 5.605 5.605 1,896,139 -0.07(-1.27%)
Apr 28, 2004 5.751 5.762 5.677 5.677 2,876,901 -0.17(-2.96%)
Apr 27, 2004 5.821 5.884 5.816 5.850 1,074,612 -0.02(-0.27%)
Apr 26, 2004 5.958 5.960 5.818 5.866 738,796 -0.11(-1.81%)
Apr 23, 2004 5.960 5.985 5.917 5.974 1,427,330 +0.04(+0.64%)
Apr 22, 2004 5.836 5.958 5.836 5.935 5,180,913 +0.12(+2.01%)
Apr 21, 2004 5.711 5.818 5.677 5.818 3,678,857 +0.16(+2.82%)
Apr 20, 2004 5.758 5.794 5.659 5.659 3,248,745 -0.21(-3.64%)
Apr 19, 2004 5.872 5.879 5.821 5.872 641,831 +0.01(+0.23%)
Apr 16, 2004 5.836 5.879 5.792 5.859 596,463 +0.04(+0.77%)
Apr 15, 2004 5.852 5.868 5.767 5.814 669,853 -0.03(-0.58%)
Apr 14, 2004 5.785 5.868 5.783 5.848 935,393 -0.06(-0.99%)
Apr 13, 2004 5.962 5.983 5.902 5.906 549,315 -0.09(-1.54%)
Apr 12, 2004 5.958 6.030 5.942 5.998 450,572 +0.03(+0.49%)
Apr 08, 2004 6.066 6.070 5.942 5.969 1,251,194 -0.07(-1.23%)
Apr 07, 2004 6.039 6.079 5.994 6.043 615,589 +0.00(+0.07%)
Apr 06, 2004 6.016 6.061 5.967 6.039 1,178,693 -0.10(-1.68%)
Apr 05, 2004 6.093 6.169 6.082 6.142 489,713 -0.06(-1.01%)
Apr 02, 2004 6.165 6.205 6.120 6.205 866,005 +0.04(+0.73%)
Apr 01, 2004 6.048 6.185 6.030 6.160 2,284,885 +0.19(+3.24%)
Mar 31, 2004 5.953 6.003 5.933 5.967 614,254 +0.10(+1.76%)
Mar 30, 2004 5.821 5.870 5.805 5.863 752,139 -0.02(-0.27%)
Mar 29, 2004 5.823 5.906 5.805 5.879 2,013,563 +0.07(+1.16%)
Mar 26, 2004 5.756 5.823 5.744 5.812 858,889 -0.06(-0.96%)
Mar 25, 2004 5.834 5.911 5.794 5.868 1,260,089 +0.27(+4.78%)
Mar 24, 2004 5.675 5.688 5.573 5.600 1,599,019 -0.09(-1.62%)
Mar 23, 2004 5.742 5.771 5.670 5.693 1,874,789 +0.18(+3.22%)
Mar 22, 2004 5.607 5.607 5.501 5.515 1,838,316 -0.22(-3.80%)
Mar 19, 2004 5.823 5.868 5.729 5.733 1,671,075 -0.04(-0.78%)
Mar 18, 2004 5.753 5.812 5.733 5.778 3,021,013 -0.19(-3.16%)
Mar 17, 2004 5.886 5.974 5.870 5.967 1,232,068 +0.19(+3.35%)
Mar 16, 2004 5.789 5.863 5.713 5.774 1,553,651 +0.13(+2.31%)
Mar 15, 2004 5.958 5.967 5.643 5.643 2,529,965 -0.48(-7.86%)
Mar 12, 2004 6.073 6.133 6.025 6.124 931,390 +0.15(+2.44%)
Mar 11, 2004 6.030 6.064 5.974 5.978 1,557,209 -0.19(-3.13%)
Mar 10, 2004 6.234 6.318 6.169 6.171 760,145 -0.15(-2.31%)
Mar 09, 2004 6.378 6.417 6.250 6.318 1,062,158 -0.08(-1.23%)
Mar 08, 2004 6.408 6.455 6.385 6.396 542,198 -0.00(-0.07%)
Mar 05, 2004 6.367 6.439 6.365 6.401 581,340 +0.00(+0.04%)
Mar 04, 2004 6.311 6.405 6.302 6.399 1,208,939 +0.03(+0.49%)
Mar 03, 2004 6.336 6.372 6.282 6.367 877,570 -0.05(-0.74%)
Mar 02, 2004 6.522 6.538 6.401 6.414 647,614 -0.13(-1.96%)
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.