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 (%)
Jul 29, 2005 7.179 7.188 7.114 7.132 451,848 -0.08(-1.09%)
Jul 28, 2005 7.152 7.226 7.125 7.210 519,135 +0.03(+0.47%)
Jul 27, 2005 7.192 7.197 7.100 7.177 1,029,803 +0.04(+0.60%)
Jul 26, 2005 7.112 7.134 7.082 7.134 518,689 -0.02(-0.22%)
Jul 25, 2005 7.188 7.188 7.127 7.150 642,568 -0.00(-0.06%)
Jul 22, 2005 7.181 7.192 7.118 7.154 385,897 -0.08(-1.15%)
Jul 21, 2005 7.275 7.284 7.204 7.237 609,593 +0.03(+0.37%)
Jul 20, 2005 7.125 7.215 7.091 7.210 426,002 +0.05(+0.72%)
Jul 19, 2005 7.087 7.174 7.075 7.159 620,288 +0.02(+0.31%)
Jul 18, 2005 7.174 7.174 7.112 7.136 579,737 -0.11(-1.46%)
Jul 15, 2005 7.201 7.251 7.188 7.242 630,983 +0.04(+0.59%)
Jul 14, 2005 7.206 7.228 7.168 7.199 540,524 +0.03(+0.38%)
Jul 13, 2005 7.150 7.199 7.143 7.172 445,609 -0.01(-0.16%)
Jul 12, 2005 7.154 7.215 7.152 7.183 806,553 +0.09(+1.23%)
Jul 11, 2005 7.082 7.143 7.080 7.096 455,858 +0.01(+0.09%)
Jul 08, 2005 6.984 7.094 6.979 7.089 270,930 +0.12(+1.71%)
Jul 07, 2005 6.827 6.977 6.813 6.970 1,403,224 -0.01(-0.13%)
Jul 06, 2005 6.990 7.024 6.979 6.979 1,131,402 -0.01(-0.16%)
Jul 05, 2005 6.966 7.051 6.948 6.990 1,001,730 -0.08(-1.11%)
Jul 01, 2005 7.096 7.134 7.038 7.069 463,879 +0.04(+0.54%)
Jun 30, 2005 7.127 7.161 7.029 7.031 319,056 -0.05(-0.67%)
Jun 29, 2005 7.069 7.109 7.040 7.078 797,640 +0.10(+1.48%)
Jun 28, 2005 6.930 7.002 6.928 6.975 1,468,728 +0.06(+0.91%)
Jun 27, 2005 6.921 6.948 6.876 6.912 799,423 +0.03(+0.49%)
Jun 24, 2005 6.923 6.943 6.871 6.878 569,488 +0.07(+1.06%)
Jun 23, 2005 6.887 6.903 6.806 6.806 1,315,884 -0.15(-2.19%)
Jun 22, 2005 6.959 6.966 6.916 6.959 802,988 +0.00(+0.00%)
Jun 21, 2005 6.914 6.968 6.912 6.959 525,373 +0.04(+0.62%)
Jun 20, 2005 6.889 6.941 6.860 6.916 1,082,385 -0.14(-2.03%)
Jun 17, 2005 7.047 7.078 7.026 7.060 919,737 +0.08(+1.12%)
Jun 16, 2005 6.970 6.981 6.943 6.981 785,609 +0.06(+0.91%)
Jun 15, 2005 6.923 6.952 6.831 6.919 981,677 +0.10(+1.41%)
Jun 14, 2005 6.779 6.847 6.775 6.822 522,699 +0.04(+0.56%)
Jun 13, 2005 6.755 6.804 6.728 6.784 1,162,149 +0.01(+0.17%)
Jun 10, 2005 6.840 6.845 6.753 6.773 1,017,326 -0.06(-0.85%)
Jun 09, 2005 6.809 6.849 6.768 6.831 725,897 +0.02(+0.23%)
Jun 08, 2005 6.867 6.903 6.786 6.815 3,994,443 +0.00(+0.00%)
Jun 07, 2005 6.833 6.858 6.802 6.815 989,253 +0.02(+0.36%)
Jun 06, 2005 6.795 6.795 6.746 6.791 279,842 -0.01(-0.20%)
Jun 03, 2005 6.849 6.871 6.788 6.804 469,226 -0.07(-0.98%)
Jun 02, 2005 6.827 6.889 6.822 6.871 637,667 +0.01(+0.20%)
Jun 01, 2005 6.797 6.878 6.788 6.858 4,678,899 -0.00(-0.07%)
May 31, 2005 6.867 6.896 6.838 6.863 980,786 -0.13(-1.89%)
May 27, 2005 6.943 7.008 6.939 6.995 439,816 +0.03(+0.45%)
May 26, 2005 6.914 6.984 6.905 6.963 981,232 -0.03(-0.45%)
May 25, 2005 7.031 7.035 6.966 6.995 856,015 +0.01(+0.13%)
May 24, 2005 6.894 6.999 6.894 6.986 1,475,858 -0.05(-0.77%)
May 23, 2005 7.024 7.062 6.995 7.040 677,772 +0.00(+0.00%)
May 20, 2005 6.986 7.042 6.975 7.040 1,042,726 +0.01(+0.16%)
May 19, 2005 7.017 7.042 6.988 7.029 1,009,305 -0.04(-0.51%)
May 18, 2005 6.950 7.103 6.930 7.064 1,377,378 +0.09(+1.35%)
May 17, 2005 6.901 6.977 6.887 6.970 541,861 +0.02(+0.29%)
May 16, 2005 6.892 6.950 6.892 6.950 453,630 +0.16(+2.35%)
May 13, 2005 6.818 6.867 6.777 6.791 831,061 -0.02(-0.33%)
May 12, 2005 6.838 6.880 6.813 6.813 478,138 -0.02(-0.30%)
May 11, 2005 6.831 6.845 6.782 6.833 600,681 -0.01(-0.16%)
May 10, 2005 6.863 6.878 6.809 6.845 395,701 -0.08(-1.20%)
May 09, 2005 6.878 6.932 6.869 6.928 327,077 +0.05(+0.72%)
May 06, 2005 6.928 6.939 6.847 6.878 272,267 -0.02(-0.26%)
May 05, 2005 6.946 6.972 6.845 6.896 837,745 +0.00(+0.07%)
May 04, 2005 6.777 6.898 6.777 6.892 743,276 +0.21(+3.09%)
May 03, 2005 6.665 6.717 6.654 6.685 397,929 +0.02(+0.30%)
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.