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

Visa (NY: V )

274.11 +1.78 (+0.65%)
Official Closing Price Updated: 7:00 PM EDT, Apr 23, 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 (%)
Jun 30, 2004 6.295 6.322 6.232 6.273 705,881 -0.04(-0.71%)
Jun 29, 2004 6.309 6.354 6.309 6.318 1,349,047 +0.03(+0.50%)
Jun 28, 2004 6.356 6.381 6.279 6.286 2,382,294 +0.09(+1.49%)
Jun 25, 2004 6.176 6.201 6.149 6.194 3,117,532 +0.11(+1.77%)
Jun 24, 2004 6.095 6.158 6.059 6.086 2,110,528 +0.07(+1.12%)
Jun 23, 2004 5.969 6.019 5.913 6.019 929,166 +0.03(+0.56%)
Jun 22, 2004 5.994 6.032 5.929 5.985 2,184,808 +0.04(+0.72%)
Jun 21, 2004 6.012 6.061 5.924 5.942 1,352,161 +0.05(+0.84%)
Jun 18, 2004 5.890 5.949 5.868 5.893 604,469 +0.01(+0.19%)
Jun 17, 2004 5.834 5.895 5.821 5.881 842,432 +0.09(+1.63%)
Jun 16, 2004 5.809 5.827 5.756 5.787 487,044 +0.02(+0.27%)
Jun 15, 2004 5.728 5.818 5.727 5.771 4,426,104 +0.12(+2.11%)
Jun 14, 2004 5.657 5.686 5.623 5.652 3,971,084 -0.19(-3.23%)
Jun 10, 2004 5.848 5.870 5.800 5.841 1,361,946 -0.00(-0.04%)
Jun 09, 2004 5.944 5.962 5.834 5.843 750,805 -0.15(-2.51%)
Jun 08, 2004 6.010 6.037 5.987 5.994 807,738 -0.12(-1.95%)
Jun 07, 2004 6.050 6.115 6.023 6.113 1,403,312 +0.11(+1.84%)
Jun 04, 2004 5.974 6.043 5.969 6.003 1,456,686 +0.13(+2.30%)
Jun 03, 2004 5.902 5.913 5.863 5.868 1,000,777 -0.06(-1.06%)
Jun 02, 2004 5.886 5.951 5.870 5.931 2,914,263 +0.15(+2.61%)
Jun 01, 2004 5.789 5.812 5.735 5.780 857,999 +0.03(+0.59%)
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%)
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.