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 (%)
Feb 29, 2024 284.97 285.13 281.66 282.12 6,644,539 -2.98(-1.05%)
Feb 28, 2024 281.58 285.60 281.56 285.10 4,365,583 +2.45(+0.87%)
Feb 27, 2024 283.64 283.64 281.02 282.65 4,154,432 -0.98(-0.34%)
Feb 26, 2024 282.52 284.82 282.14 283.62 3,863,622 +0.55(+0.19%)
Feb 23, 2024 284.19 285.42 282.98 283.08 5,117,149 -0.15(-0.05%)
Feb 22, 2024 278.66 283.54 278.46 283.23 5,109,059 +6.98(+2.53%)
Feb 21, 2024 274.12 276.46 273.02 276.25 4,794,147 +1.61(+0.59%)
Feb 20, 2024 274.06 276.33 272.83 274.64 6,168,129 -3.40(-1.22%)
Feb 16, 2024 280.44 280.60 277.36 278.05 6,707,873 -2.42(-0.86%)
Feb 15, 2024 277.14 280.60 277.05 280.46 4,842,868 +3.41(+1.23%)
Feb 14, 2024 275.96 277.13 274.20 277.05 4,243,063 +1.75(+0.63%)
Feb 13, 2024 273.24 277.49 272.26 275.30 5,503,711 +0.74(+0.27%)
Feb 12, 2024 275.92 276.16 273.73 274.56 3,682,366 -1.36(-0.49%)
Feb 09, 2024 274.49 276.67 273.58 275.92 4,626,876 +0.65(+0.24%)
Feb 08, 2024 279.02 279.14 274.77 275.27 5,843,671 -3.08(-1.11%)
Feb 07, 2024 278.35 278.50 276.03 278.36 4,803,184 +2.62(+0.95%)
Feb 06, 2024 273.78 275.85 273.01 275.74 4,416,377 +1.18(+0.43%)
Feb 05, 2024 276.37 276.97 274.11 274.56 4,917,042 -1.59(-0.58%)
Feb 02, 2024 276.58 277.47 274.66 276.15 4,866,957 +0.13(+0.05%)
Feb 01, 2024 272.38 276.16 272.35 276.02 7,090,628 +3.78(+1.39%)
Jan 31, 2024 276.09 278.95 272.17 272.25 6,161,310 -3.88(-1.40%)
Jan 30, 2024 273.57 277.61 273.17 276.12 6,572,338 +3.48(+1.28%)
Jan 29, 2024 265.98 274.05 265.72 272.65 6,598,094 +5.70(+2.13%)
Jan 26, 2024 264.95 269.87 264.62 266.95 8,618,747 -4.65(-1.71%)
Jan 25, 2024 270.94 271.77 269.80 271.60 6,894,105 +0.96(+0.35%)
Jan 24, 2024 271.56 271.85 270.07 270.64 5,038,447 +0.39(+0.14%)
Jan 23, 2024 270.54 270.86 268.91 270.25 5,913,167 +0.06(+0.02%)
Jan 22, 2024 271.23 271.34 269.36 270.19 6,006,275 +0.30(+0.11%)
Jan 19, 2024 267.19 270.14 266.06 269.90 7,253,396 +2.75(+1.03%)
Jan 18, 2024 266.89 267.78 265.43 267.15 6,718,863 +1.50(+0.57%)
Jan 17, 2024 263.44 266.11 263.44 265.64 5,136,887 +1.38(+0.52%)
Jan 16, 2024 262.54 264.68 261.38 264.26 6,218,305 +1.07(+0.41%)
Jan 12, 2024 264.15 264.57 262.73 263.19 4,674,528 +0.14(+0.05%)
Jan 11, 2024 264.48 265.20 261.43 263.05 5,619,229 -0.53(-0.20%)
Jan 10, 2024 263.99 264.39 261.89 263.58 4,371,521 +1.23(+0.47%)
Jan 09, 2024 261.03 262.64 260.18 262.35 7,085,488 +0.79(+0.30%)
Jan 08, 2024 259.97 261.65 258.99 261.57 4,675,195 +2.84(+1.10%)
Jan 05, 2024 259.81 260.49 257.79 258.73 3,762,578 +0.08(+0.03%)
Jan 04, 2024 257.11 260.07 257.04 258.65 3,856,960 +1.62(+0.63%)
Jan 03, 2024 257.59 257.90 255.91 257.02 4,163,446 -0.89(-0.34%)
Jan 02, 2024 258.65 259.13 256.71 257.91 5,490,467 -1.47(-0.57%)
Dec 29, 2023 259.61 260.49 258.71 259.38 4,090,028 -0.05(-0.02%)
Dec 28, 2023 257.58 259.99 257.58 259.44 3,031,287 +1.46(+0.57%)
Dec 27, 2023 258.29 258.81 257.35 257.97 4,050,251 -0.23(-0.09%)
Dec 26, 2023 257.57 258.77 257.57 258.20 2,092,215 +0.73(+0.28%)
Dec 22, 2023 259.04 260.24 257.26 257.47 5,130,718 -1.10(-0.43%)
Dec 21, 2023 256.56 259.03 256.09 258.58 6,269,641 +2.42(+0.95%)
Dec 20, 2023 259.54 259.85 256.13 256.16 7,263,200 -2.87(-1.11%)
Dec 19, 2023 257.65 259.38 256.25 259.03 8,763,408 +1.61(+0.63%)
Dec 18, 2023 257.74 258.63 256.99 257.41 6,062,750 +0.34(+0.13%)
Dec 15, 2023 253.57 257.41 253.50 257.07 13,467,462 -0.70(-0.27%)
Dec 14, 2023 262.21 262.27 255.45 257.77 8,195,608 -3.64(-1.39%)
Dec 13, 2023 258.19 261.51 257.73 261.41 4,684,292 +2.81(+1.09%)
Dec 12, 2023 256.35 258.76 255.44 258.60 5,988,945 +3.03(+1.18%)
Dec 11, 2023 254.06 256.68 254.06 255.57 6,499,297 +0.78(+0.31%)
Dec 08, 2023 254.06 255.09 252.94 254.79 3,746,398 -0.08(-0.03%)
Dec 07, 2023 253.95 255.19 252.56 254.87 3,602,310 +1.52(+0.60%)
Dec 06, 2023 254.85 255.88 252.59 253.35 3,888,360 -0.32(-0.13%)
Dec 05, 2023 253.25 253.88 251.21 253.67 4,214,066 +0.17(+0.07%)
Dec 04, 2023 254.96 256.43 253.41 253.50 5,266,698 -2.00(-0.78%)
Dec 01, 2023 254.84 255.96 252.96 255.50 3,954,295 -0.23(-0.09%)
Nov 30, 2023 253.31 255.82 252.23 255.73 6,900,264 +2.44(+0.96%)
Nov 29, 2023 252.98 255.12 252.58 253.29 4,973,241 +1.29(+0.51%)
Nov 28, 2023 252.91 253.21 250.68 252.00 5,254,060 -1.20(-0.47%)
Nov 27, 2023 253.36 254.03 251.58 253.20 5,497,608 -0.16(-0.06%)
Nov 24, 2023 253.25 253.76 252.56 253.36 1,647,036 +0.58(+0.23%)
Nov 22, 2023 252.06 253.60 251.72 252.78 5,723,750 +1.49(+0.59%)
Nov 21, 2023 249.10 252.40 249.10 251.29 7,240,577 +2.25(+0.90%)
Nov 20, 2023 248.69 250.00 244.69 249.04 8,636,312 +0.41(+0.16%)
Nov 17, 2023 248.53 249.31 247.74 248.63 7,340,507 +0.99(+0.40%)
Nov 16, 2023 247.67 248.53 246.35 247.65 7,076,678 +0.46(+0.19%)
Nov 15, 2023 245.90 247.32 244.43 247.19 13,307,794 +1.17(+0.47%)
Nov 14, 2023 245.26 247.01 244.67 246.03 14,150,774 +2.26(+0.93%)
Nov 13, 2023 244.09 244.77 243.21 243.76 4,103,699 -0.58(-0.24%)
Nov 10, 2023 243.08 244.36 241.07 244.34 4,110,170 +3.60(+1.49%)
Nov 09, 2023 243.43 243.57 240.08 240.75 4,883,467 -2.26(-0.93%)
Nov 08, 2023 242.59 243.84 241.90 243.01 5,136,589 -0.34(-0.14%)
Nov 07, 2023 241.99 243.64 241.96 243.34 4,243,775 +1.27(+0.53%)
Nov 06, 2023 242.58 243.35 241.20 242.07 5,284,870 -0.11(-0.05%)
Nov 03, 2023 243.69 243.89 240.85 242.18 5,059,489 +0.35(+0.14%)
Nov 02, 2023 238.51 241.83 237.81 241.83 6,323,018 +4.64(+1.96%)
Nov 01, 2023 234.76 237.65 234.31 237.19 5,025,537 +3.46(+1.48%)
Oct 31, 2023 232.21 234.35 231.63 233.73 4,856,313 +2.01(+0.87%)
Oct 30, 2023 230.84 232.02 228.69 231.72 5,200,214 +3.79(+1.66%)
Oct 27, 2023 229.82 230.04 226.70 227.94 5,573,384 -2.00(-0.87%)
Oct 26, 2023 233.20 234.23 229.02 229.93 6,450,022 -5.54(-2.35%)
Oct 25, 2023 230.90 237.09 229.94 235.47 10,442,417 +2.19(+0.94%)
Oct 24, 2023 231.53 234.84 231.53 233.28 6,882,696 +3.10(+1.35%)
Oct 23, 2023 230.01 233.09 229.93 230.18 5,100,353 -1.84(-0.79%)
Oct 20, 2023 232.77 234.40 231.29 232.02 5,782,083 -0.43(-0.18%)
Oct 19, 2023 236.09 236.53 232.05 232.45 5,961,878 -3.64(-1.54%)
Oct 18, 2023 238.56 239.43 235.61 236.09 9,584,209 -3.71(-1.55%)
Oct 17, 2023 238.24 240.07 236.90 239.80 4,552,489 +1.12(+0.47%)
Oct 16, 2023 237.61 239.31 236.94 238.67 6,263,874 +2.39(+1.01%)
Oct 13, 2023 235.01 237.26 234.85 236.29 4,996,313 +0.88(+0.38%)
Oct 12, 2023 235.33 236.35 233.52 235.40 4,499,080 +1.09(+0.47%)
Oct 11, 2023 236.17 237.12 233.52 234.31 4,788,531 -0.92(-0.39%)
Oct 10, 2023 233.53 236.83 232.92 235.22 4,671,416 +2.15(+0.92%)
Oct 09, 2023 231.44 233.80 230.35 233.07 5,403,719 -0.60(-0.26%)
Oct 06, 2023 231.81 235.21 231.40 233.67 6,438,793 +1.55(+0.67%)
Oct 05, 2023 229.07 232.83 228.88 232.12 6,162,343 +2.25(+0.98%)
Oct 04, 2023 228.14 230.35 227.55 229.87 5,462,297 +2.40(+1.05%)
Oct 03, 2023 229.13 230.40 226.45 227.48 5,618,372 -2.45(-1.06%)
Oct 02, 2023 227.91 230.02 227.44 229.92 5,205,978 +1.25(+0.55%)
Sep 29, 2023 231.49 231.67 228.31 228.67 6,086,386 -1.64(-0.71%)
Sep 28, 2023 229.33 231.18 228.33 230.31 4,228,388 +2.15(+0.94%)
Sep 27, 2023 228.92 229.34 226.59 228.16 6,041,226 -0.15(-0.07%)
Sep 26, 2023 230.58 231.32 228.26 228.31 6,229,282 -3.69(-1.59%)
Sep 25, 2023 234.01 232.37 231.14 232.00 5,956,332 -1.71(-0.73%)
Sep 22, 2023 235.37 236.41 233.51 233.71 5,970,395 -1.52(-0.65%)
Sep 21, 2023 239.37 239.38 234.90 235.23 6,922,100 -5.22(-2.17%)
Sep 20, 2023 242.21 243.11 240.26 240.45 5,790,455 -1.69(-0.70%)
Sep 19, 2023 243.57 243.69 240.05 242.14 4,736,675 -1.09(-0.45%)
Sep 18, 2023 239.54 243.80 239.37 243.24 4,799,520 +3.57(+1.49%)
Sep 15, 2023 240.49 242.68 238.64 239.67 13,154,513 -0.43(-0.18%)
Sep 14, 2023 243.57 244.11 237.36 240.09 12,068,872 -6.29(-2.55%)
Sep 13, 2023 245.71 248.60 245.17 246.39 5,688,274 +0.53(+0.21%)
Sep 12, 2023 245.50 246.32 244.58 245.86 3,520,036 +0.08(+0.03%)
Sep 11, 2023 245.89 246.91 244.84 245.78 3,031,383 -0.07(-0.03%)
Sep 08, 2023 246.35 246.69 245.00 245.85 3,329,208 +0.15(+0.06%)
Sep 07, 2023 244.07 245.96 243.68 245.70 4,031,454 +0.97(+0.40%)
Sep 06, 2023 243.99 245.22 242.79 244.73 4,546,798 +0.81(+0.33%)
Sep 05, 2023 246.90 247.24 243.77 243.91 4,485,787 -2.75(-1.12%)
Sep 01, 2023 246.03 247.42 245.33 246.67 4,136,991 +2.42(+0.99%)
Aug 31, 2023 244.16 246.58 244.02 244.25 5,564,519 -0.55(-0.22%)
Aug 30, 2023 244.99 246.78 244.62 244.80 4,600,060 +0.88(+0.36%)
Aug 29, 2023 242.08 244.40 241.98 243.91 3,998,898 +1.50(+0.62%)
Aug 28, 2023 241.59 243.80 241.19 242.41 3,763,110 +1.25(+0.52%)
Aug 25, 2023 239.97 241.99 238.81 241.16 3,562,272 +3.08(+1.29%)
Aug 24, 2023 240.84 242.14 237.97 238.08 4,597,594 -2.81(-1.17%)
Aug 23, 2023 239.91 241.13 239.32 240.89 4,976,655 +1.72(+0.72%)
Aug 22, 2023 238.60 240.03 237.28 239.17 3,871,088 +1.10(+0.46%)
Aug 21, 2023 237.99 239.13 236.37 238.07 3,593,454 +1.28(+0.54%)
Aug 18, 2023 234.21 237.66 233.93 236.78 4,370,411 +0.79(+0.34%)
Aug 17, 2023 238.60 238.98 235.11 235.99 4,201,929 -1.91(-0.80%)
Aug 16, 2023 235.15 239.66 234.64 237.90 3,237,375 -0.54(-0.23%)
Aug 15, 2023 240.60 241.26 237.96 238.43 3,791,988 -3.05(-1.26%)
Aug 14, 2023 239.32 241.91 238.86 241.49 4,376,355 +2.84(+1.19%)
Aug 11, 2023 238.60 239.32 237.03 238.64 3,628,227 -0.12(-0.05%)
Aug 10, 2023 239.22 242.53 238.69 238.76 4,805,693 +0.84(+0.36%)
Aug 09, 2023 238.65 240.11 237.65 237.92 4,084,415 +0.47(+0.20%)
Aug 08, 2023 238.57 239.50 235.56 237.45 5,119,642 -2.20(-0.92%)
Aug 07, 2023 237.38 240.32 237.37 239.65 5,693,369 +2.50(+1.05%)
Aug 04, 2023 236.17 240.05 236.06 237.15 5,209,721 +0.23(+0.10%)
Aug 03, 2023 234.19 237.21 233.44 236.93 5,073,094 +1.19(+0.51%)
Aug 02, 2023 236.80 236.95 234.97 235.73 4,906,054 -2.20(-0.93%)
Aug 01, 2023 235.32 238.88 235.18 237.94 4,664,709 +2.04(+0.86%)
Jul 31, 2023 234.19 236.59 234.19 235.90 4,836,840 +1.96(+0.84%)
Jul 28, 2023 232.78 234.07 231.91 233.94 6,847,951 +1.30(+0.56%)
Jul 27, 2023 235.59 236.82 231.17 232.64 8,313,802 -2.64(-1.12%)
Jul 26, 2023 229.63 237.01 225.93 235.28 7,609,409 -1.58(-0.67%)
Jul 25, 2023 238.18 238.95 236.73 236.85 5,047,324 -2.03(-0.85%)
Jul 24, 2023 237.84 239.42 236.36 238.89 6,056,019 +1.48(+0.62%)
Jul 21, 2023 237.90 238.50 236.90 237.41 5,469,402 -0.37(-0.15%)
Jul 20, 2023 239.31 239.75 237.23 237.78 4,731,150 -1.79(-0.75%)
Jul 19, 2023 239.40 240.72 238.27 239.56 4,872,011 +0.64(+0.27%)
Jul 18, 2023 241.23 241.31 235.85 238.92 7,747,689 -3.19(-1.32%)
Jul 17, 2023 241.24 243.48 241.13 242.11 4,361,628 +0.82(+0.34%)
Jul 14, 2023 242.85 242.86 240.10 241.29 4,979,459 -0.15(-0.06%)
Jul 13, 2023 241.92 242.39 241.28 241.44 5,864,640 +1.09(+0.45%)
Jul 12, 2023 239.69 242.07 239.38 240.35 6,165,535 +1.65(+0.69%)
Jul 11, 2023 236.97 238.85 236.29 238.70 3,886,540 +2.37(+1.00%)
Jul 10, 2023 235.19 237.26 234.68 236.33 4,896,420 +1.70(+0.72%)
Jul 07, 2023 234.91 236.61 234.31 234.63 5,773,904 -2.41(-1.02%)
Jul 06, 2023 236.44 237.76 234.87 237.04 6,491,748 -0.56(-0.24%)
Jul 05, 2023 232.61 238.16 232.19 237.61 7,660,179 +1.47(+0.62%)
Jul 03, 2023 235.18 236.57 233.60 236.14 3,111,270 +0.49(+0.21%)
Jun 30, 2023 234.45 236.45 234.45 235.65 6,951,006 +3.13(+1.35%)
Jun 29, 2023 227.03 232.90 226.84 232.52 7,173,650 +6.31(+2.79%)
Jun 28, 2023 225.75 226.31 224.28 226.21 5,365,507 +0.62(+0.27%)
Jun 27, 2023 225.73 226.85 224.78 225.59 4,664,242 +1.03(+0.46%)
Jun 26, 2023 227.68 228.33 224.46 224.56 5,205,154 -3.22(-1.42%)
Jun 23, 2023 225.47 228.21 224.65 227.78 5,473,499 +1.15(+0.51%)
Jun 22, 2023 224.62 227.16 223.77 226.63 6,324,443 +1.13(+0.50%)
Jun 21, 2023 224.38 226.87 223.25 225.50 7,086,412 +0.77(+0.34%)
Jun 20, 2023 225.25 227.80 224.44 224.73 17,000,672 -2.42(-1.07%)
Jun 16, 2023 224.71 228.03 224.34 227.15 13,734,512 +2.72(+1.21%)
Jun 15, 2023 220.31 225.36 219.67 224.43 12,630,753 +2.71(+1.22%)
Jun 14, 2023 222.02 223.74 220.87 221.72 9,230,872 +0.04(+0.02%)
Jun 13, 2023 223.89 225.40 220.92 221.68 6,921,343 -2.75(-1.22%)
Jun 12, 2023 222.69 224.71 221.91 224.43 8,688,020 +2.59(+1.17%)
Jun 09, 2023 221.92 223.45 221.05 221.84 6,434,756 +0.51(+0.23%)
Jun 08, 2023 223.36 223.40 220.70 221.34 6,297,706 -2.20(-0.99%)
Jun 07, 2023 225.25 225.80 219.32 223.54 8,584,526 -2.93(-1.29%)
Jun 06, 2023 224.95 227.49 224.42 226.47 6,066,761 +1.44(+0.64%)
Jun 05, 2023 226.16 226.57 223.58 225.03 5,267,727 -2.00(-0.88%)
Jun 02, 2023 227.05 228.50 225.67 227.03 5,942,785 +2.27(+1.01%)
Jun 01, 2023 221.02 224.97 220.72 224.76 7,057,729 +5.43(+2.47%)
May 31, 2023 218.27 219.83 214.48 219.33 20,618,984 -0.61(-0.28%)
May 30, 2023 223.28 223.74 218.06 219.94 6,969,544 -3.34(-1.50%)
May 26, 2023 222.10 224.47 221.62 223.28 5,106,722 +1.62(+0.73%)
May 25, 2023 220.74 222.96 218.79 221.66 6,885,838 +1.12(+0.51%)
May 24, 2023 220.84 221.38 218.34 220.54 6,782,703 -2.31(-1.04%)
May 23, 2023 227.51 227.73 221.94 222.85 8,603,123 -6.65(-2.90%)
May 22, 2023 231.52 232.07 229.40 229.50 4,014,233 -2.01(-0.87%)
May 19, 2023 232.20 232.54 230.16 231.52 6,616,003 -0.29(-0.12%)
May 18, 2023 230.61 232.35 229.35 231.80 6,675,701 +0.94(+0.41%)
May 17, 2023 230.94 232.09 228.78 230.86 5,028,892 +2.16(+0.95%)
May 16, 2023 230.77 231.31 227.87 228.70 4,322,972 -2.32(-1.01%)
May 15, 2023 229.41 231.04 228.78 231.02 2,865,263 +1.42(+0.62%)
May 12, 2023 230.22 230.94 228.05 229.60 3,459,325 +0.37(+0.16%)
May 11, 2023 228.98 229.74 226.51 229.23 3,847,485 +0.19(+0.08%)
May 10, 2023 232.05 232.55 226.70 229.05 5,296,069 -1.97(-0.85%)
May 09, 2023 228.86 231.84 228.60 231.02 4,393,978 +1.02(+0.44%)
May 08, 2023 229.03 231.21 229.03 230.00 2,967,010 +0.45(+0.19%)
May 05, 2023 226.14 230.10 225.10 229.55 6,298,061 +6.12(+2.74%)
May 04, 2023 222.68 223.88 221.33 223.43 5,703,577 -0.38(-0.17%)
May 03, 2023 224.80 226.47 223.75 223.81 4,132,792 -0.99(-0.44%)
May 02, 2023 229.72 230.13 224.03 224.80 5,294,509 -5.48(-2.38%)
May 01, 2023 230.63 232.33 229.28 230.27 4,615,185 -0.22(-0.09%)
Apr 28, 2023 226.45 231.33 225.87 230.49 11,740,805 +3.69(+1.62%)
Apr 27, 2023 226.47 227.42 224.43 226.81 7,197,825 +0.85(+0.38%)
Apr 26, 2023 229.00 230.53 224.54 225.96 8,481,759 -1.43(-0.63%)
Apr 25, 2023 230.78 232.76 227.22 227.38 6,134,107 -3.14(-1.36%)
Apr 24, 2023 231.98 232.89 229.28 230.52 9,212,551 -1.28(-0.55%)
Apr 21, 2023 232.74 233.30 231.13 231.80 6,837,381 -0.54(-0.23%)
Apr 20, 2023 230.22 232.41 229.27 232.34 4,973,078 +2.01(+0.87%)
Apr 19, 2023 231.75 231.81 229.62 230.33 3,871,020 -1.02(-0.44%)
Apr 18, 2023 231.50 232.08 229.46 231.35 4,842,545 +0.12(+0.05%)
Apr 17, 2023 231.77 231.80 228.72 231.23 4,911,990 -0.53(-0.23%)
Apr 14, 2023 230.75 232.73 230.01 231.77 9,876,328 +1.32(+0.57%)
Apr 13, 2023 227.25 230.60 226.60 230.45 7,688,889 +4.83(+2.14%)
Apr 12, 2023 227.72 229.36 225.14 225.62 4,415,229 -0.63(-0.28%)
Apr 11, 2023 224.82 226.93 224.02 226.25 4,557,134 +2.00(+0.89%)
Apr 10, 2023 223.39 224.30 222.16 224.25 5,000,299 +0.44(+0.19%)
Apr 06, 2023 223.99 224.55 222.52 223.82 4,326,837 -2.16(-0.96%)
Apr 05, 2023 224.60 226.27 224.37 225.97 4,860,370 +0.50(+0.22%)
Apr 04, 2023 226.80 227.84 224.65 225.47 5,305,231 -1.33(-0.59%)
Apr 03, 2023 223.06 226.96 221.96 226.80 6,483,738 +3.51(+1.57%)
Mar 31, 2023 221.45 223.67 221.14 223.29 9,601,328 +3.07(+1.39%)
Mar 30, 2023 221.77 222.08 219.08 220.22 5,436,076 -0.93(-0.42%)
Mar 29, 2023 220.15 221.40 218.79 221.15 4,526,082 +2.94(+1.35%)
Mar 28, 2023 220.68 221.18 216.55 218.21 6,480,806 -1.47(-0.67%)
Mar 27, 2023 220.45 221.93 219.26 219.68 7,282,619 +0.76(+0.35%)
Mar 24, 2023 218.55 219.20 216.15 218.91 4,838,963 -1.54(-0.70%)
Mar 23, 2023 218.32 223.08 218.14 220.45 6,562,844 +2.53(+1.16%)
Mar 22, 2023 220.36 222.74 217.81 217.92 6,765,515 -1.89(-0.86%)
Mar 21, 2023 219.21 220.37 216.58 219.81 9,058,433 +3.76(+1.74%)
Mar 20, 2023 214.91 218.42 214.75 216.05 9,912,820 +0.75(+0.35%)
Mar 17, 2023 212.80 216.56 212.80 215.30 18,983,794 -0.06(-0.03%)
Mar 16, 2023 213.10 215.49 206.75 215.36 13,808,563 +1.07(+0.50%)
Mar 15, 2023 212.35 214.82 211.62 214.29 8,453,046 -2.27(-1.05%)
Mar 14, 2023 215.90 217.75 213.96 216.56 8,062,893 +4.15(+1.95%)
Mar 13, 2023 212.57 215.75 210.46 212.41 6,877,069 -1.65(-0.77%)
Mar 10, 2023 216.92 217.01 213.41 214.06 6,703,641 -3.83(-1.76%)
Mar 09, 2023 219.27 222.21 217.55 217.89 5,113,181 -2.16(-0.98%)
Mar 08, 2023 219.82 220.79 219.05 220.05 4,235,662 -0.97(-0.44%)
Mar 07, 2023 224.57 225.19 220.93 221.02 4,428,564 -3.55(-1.58%)
Mar 06, 2023 221.78 225.23 221.54 224.57 5,792,881 +2.95(+1.33%)
Mar 03, 2023 218.08 221.86 217.78 221.62 6,114,252 +4.66(+2.15%)
Mar 02, 2023 215.79 217.49 215.00 216.95 5,644,475 +0.69(+0.32%)
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.