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

Visa (NY: V )

274.52 -0.64 (-0.23%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Dec 31, 2003 5.398 5.508 5.398 5.459 369,172 +0.06(+1.04%)
Dec 30, 2003 5.445 5.432 5.385 5.403 395,859 -0.04(-0.78%)
Dec 29, 2003 5.382 5.445 5.382 5.445 549,311 +0.04(+0.79%)
Dec 26, 2003 5.328 5.414 5.306 5.403 432,332 +0.07(+1.26%)
Dec 24, 2003 5.283 5.346 5.261 5.335 497,715 +0.01(+0.21%)
Dec 23, 2003 5.295 5.324 5.256 5.324 951,842 -0.06(-1.13%)
Dec 22, 2003 5.283 5.385 5.283 5.385 964,296 +0.02(+0.29%)
Dec 19, 2003 5.335 5.391 5.288 5.369 865,109 -0.02(-0.33%)
Dec 18, 2003 5.295 5.391 5.295 5.387 648,498 +0.08(+1.53%)
Dec 17, 2003 5.306 5.313 5.263 5.306 1,047,026 +0.00(+0.00%)
Dec 16, 2003 5.256 5.313 5.236 5.306 508,835 +0.08(+1.46%)
Dec 15, 2003 5.283 5.310 5.225 5.229 586,228 -0.02(-0.39%)
Dec 12, 2003 5.279 5.279 5.178 5.250 563,544 +0.02(+0.47%)
Dec 11, 2003 5.149 5.250 5.142 5.225 593,789 +0.06(+1.13%)
Dec 10, 2003 5.106 5.185 5.101 5.167 756,581 +0.07(+1.32%)
Dec 09, 2003 5.169 5.178 5.101 5.099 1,097,732 -0.12(-2.24%)
Dec 08, 2003 5.124 5.261 5.113 5.216 892,241 +0.08(+1.49%)
Dec 05, 2003 5.158 5.169 5.086 5.140 510,614 -0.14(-2.72%)
Dec 04, 2003 5.299 5.299 5.252 5.283 1,093,284 +0.04(+0.77%)
Dec 03, 2003 5.196 5.351 5.279 5.243 825,078 +0.05(+0.91%)
Dec 02, 2003 5.211 5.247 5.200 5.196 1,000,324 -0.05(-0.90%)
Dec 01, 2003 5.194 5.243 5.194 5.243 839,311 +0.09(+1.83%)
Nov 28, 2003 5.160 5.209 5.113 5.149 430,997 -0.03(-0.65%)
Nov 26, 2003 5.128 5.173 5.126 5.182 942,946 +0.07(+1.32%)
Nov 25, 2003 5.092 5.128 5.092 5.115 753,468 -0.01(-0.22%)
Nov 24, 2003 5.092 5.135 5.072 5.126 1,119,527 +0.04(+0.89%)
Nov 21, 2003 5.043 5.088 5.034 5.081 740,569 +0.11(+2.26%)
Nov 20, 2003 4.984 5.038 4.960 4.969 1,465,570 -0.07(-1.34%)
Nov 19, 2003 5.032 5.052 5.002 5.036 1,121,306 +0.16(+3.18%)
Nov 18, 2003 4.951 4.969 4.874 4.881 946,950 +0.02(+0.42%)
Nov 17, 2003 4.890 4.894 4.807 4.861 1,173,791 -0.12(-2.39%)
Nov 14, 2003 5.000 5.029 4.973 4.980 1,049,250 -0.02(-0.40%)
Nov 13, 2003 5.023 5.036 4.969 5.000 1,411,751 +0.01(+0.13%)
Nov 12, 2003 4.930 5.023 4.924 4.993 2,320,450 +0.07(+1.42%)
Nov 11, 2003 4.933 4.948 4.912 4.924 443,007 -0.01(-0.18%)
Nov 10, 2003 4.987 5.000 4.917 4.933 573,329 -0.07(-1.48%)
Nov 07, 2003 4.937 5.041 4.930 5.007 829,081 +0.16(+3.20%)
Nov 06, 2003 4.841 4.861 4.816 4.852 1,256,521 +0.01(+0.23%)
Nov 05, 2003 4.805 4.845 4.814 4.841 390,077 +0.04(+0.75%)
Nov 04, 2003 4.805 4.825 4.789 4.805 292,491 -0.04(-0.74%)
Nov 03, 2003 4.728 4.863 4.798 4.841 630,707 +0.11(+2.38%)
Oct 31, 2003 4.728 4.739 4.703 4.728 604,019 -0.03(-0.57%)
Oct 30, 2003 4.780 4.782 4.748 4.755 2,573,978 +0.03(+0.67%)
Oct 29, 2003 4.721 4.744 4.679 4.724 1,189,803 -0.07(-1.55%)
Oct 28, 2003 4.717 4.798 4.708 4.798 1,330,800 +0.10(+2.15%)
Oct 27, 2003 4.661 4.708 4.658 4.697 1,405,524 +0.09(+1.95%)
Oct 24, 2003 4.607 4.634 4.575 4.607 2,475,680 -0.01(-0.19%)
Oct 23, 2003 4.602 4.643 4.571 4.616 2,378,717 -0.01(-0.19%)
Oct 22, 2003 4.658 4.681 4.616 4.625 1,384,175 -0.13(-2.70%)
Oct 21, 2003 4.726 4.764 4.717 4.753 1,253,852 +0.08(+1.63%)
Oct 20, 2003 4.681 4.681 4.652 4.676 927,379 +0.13(+2.82%)
Oct 17, 2003 4.555 4.607 4.528 4.548 1,389,957 -0.01(-0.15%)
Oct 16, 2003 4.568 4.609 4.568 4.555 1,509,159 -0.05(-1.07%)
Oct 15, 2003 4.629 4.647 4.600 4.604 1,421,092 +0.06(+1.34%)
Oct 14, 2003 4.530 4.553 4.501 4.544 1,436,215 +0.00(+0.05%)
Oct 13, 2003 4.517 4.542 4.454 4.542 1,223,607 -0.03(-0.69%)
Oct 10, 2003 4.564 4.611 4.537 4.573 2,370,711 +0.14(+3.09%)
Oct 09, 2003 4.458 4.472 4.409 4.436 1,341,920 +0.13(+2.92%)
Oct 08, 2003 4.319 4.422 4.265 4.310 2,362,704 -0.01(-0.21%)
Oct 07, 2003 4.337 4.326 4.238 4.319 1,753,347 -0.02(-0.41%)
Oct 06, 2003 4.260 4.348 4.269 4.337 2,071,369 +0.08(+1.79%)
Oct 03, 2003 4.247 4.294 4.218 4.260 2,847,966 +0.13(+3.10%)
Oct 02, 2003 4.092 4.139 4.047 4.132 1,102,180 -0.06(-1.34%)
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.