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, 2004 7.228 7.242 7.197 7.210 164,127 -0.01(-0.12%)
Dec 30, 2004 7.219 7.228 7.188 7.219 445,679 +0.01(+0.09%)
Dec 29, 2004 7.183 7.245 7.161 7.212 1,368,618 -0.04(-0.62%)
Dec 28, 2004 7.251 7.278 7.242 7.257 282,441 +0.01(+0.19%)
Dec 27, 2004 7.219 7.282 7.219 7.244 808,628 +0.04(+0.59%)
Dec 23, 2004 7.165 7.203 7.149 7.201 848,214 +0.13(+1.78%)
Dec 22, 2004 7.042 7.104 7.021 7.075 825,085 +0.12(+1.75%)
Dec 21, 2004 6.936 6.970 6.893 6.954 672,522 +0.01(+0.19%)
Dec 20, 2004 6.931 6.970 6.911 6.940 501,278 -0.02(-0.36%)
Dec 17, 2004 6.938 6.976 6.904 6.965 1,671,520 -0.15(-2.15%)
Dec 16, 2004 7.149 7.172 7.095 7.118 502,612 -0.02(-0.28%)
Dec 15, 2004 7.190 7.210 7.104 7.138 919,825 +0.10(+1.41%)
Dec 14, 2004 7.008 7.053 6.997 7.039 968,752 +0.09(+1.23%)
Dec 13, 2004 6.893 6.958 6.871 6.954 832,201 +0.06(+0.91%)
Dec 10, 2004 6.799 6.900 6.799 6.891 2,056,263 -0.00(-0.03%)
Dec 09, 2004 6.844 6.911 6.783 6.893 817,523 +0.15(+2.23%)
Dec 08, 2004 6.720 6.767 6.691 6.743 656,954 -0.04(-0.63%)
Dec 07, 2004 6.846 6.882 6.778 6.785 688,090 -0.06(-0.92%)
Dec 06, 2004 6.857 6.862 6.821 6.848 1,646,612 -0.01(-0.20%)
Dec 03, 2004 6.808 6.877 6.805 6.862 1,683,974 +0.07(+1.09%)
Dec 02, 2004 6.794 6.826 6.767 6.787 2,872,008 +0.07(+1.04%)
Dec 01, 2004 6.666 6.734 6.662 6.718 1,668,851 +0.11(+1.60%)
Nov 30, 2004 6.700 6.704 6.610 6.612 807,738 -0.13(-1.87%)
Nov 29, 2004 6.743 6.765 6.711 6.738 1,727,119 +0.03(+0.47%)
Nov 26, 2004 6.673 6.725 6.664 6.707 436,338 +0.05(+0.78%)
Nov 24, 2004 6.698 6.716 6.635 6.655 2,363,613 -0.02(-0.24%)
Nov 23, 2004 6.666 6.682 6.610 6.671 1,025,240 +0.05(+0.82%)
Nov 22, 2004 6.554 6.632 6.531 6.617 518,180 +0.07(+1.03%)
Nov 19, 2004 6.675 6.677 6.533 6.549 999,887 -0.04(-0.65%)
Nov 18, 2004 6.565 6.605 6.556 6.592 2,789,277 +0.02(+0.38%)
Nov 17, 2004 6.533 6.596 6.520 6.567 2,732,789 +0.06(+0.90%)
Nov 16, 2004 6.504 6.563 6.473 6.509 459,023 -0.07(-1.03%)
Nov 15, 2004 6.592 6.592 6.533 6.576 729,010 -0.08(-1.22%)
Nov 12, 2004 6.605 6.664 6.581 6.657 603,579 +0.02(+0.27%)
Nov 11, 2004 6.574 6.655 6.569 6.639 2,080,282 +0.17(+2.61%)
Nov 10, 2004 6.533 6.554 6.470 6.470 2,977,868 +0.01(+0.17%)
Nov 09, 2004 6.464 6.497 6.414 6.459 680,528 +0.06(+0.88%)
Nov 08, 2004 6.452 6.475 6.396 6.403 863,337 -0.03(-0.42%)
Nov 05, 2004 6.473 6.488 6.374 6.430 805,069 -0.03(-0.52%)
Nov 04, 2004 6.365 6.475 6.349 6.464 6,960,962 +0.15(+2.42%)
Nov 03, 2004 6.324 6.347 6.273 6.311 4,104,076 +0.12(+1.89%)
Nov 02, 2004 6.187 6.243 6.174 6.194 675,191 +0.00(+0.07%)
Nov 01, 2004 6.183 6.207 6.151 6.189 638,718 +0.02(+0.36%)
Oct 29, 2004 6.151 6.185 6.131 6.167 443,900 +0.06(+1.03%)
Oct 28, 2004 6.091 6.135 6.075 6.104 1,280,105 +0.08(+1.27%)
Oct 27, 2004 5.998 6.037 5.935 6.028 518,625 +0.00(+0.00%)
Oct 26, 2004 5.994 6.028 5.920 6.028 551,094 +0.04(+0.75%)
Oct 25, 2004 5.956 5.985 5.924 5.983 718,335 +0.07(+1.26%)
Oct 22, 2004 5.965 5.983 5.908 5.908 3,528,963 -0.18(-3.03%)
Oct 21, 2004 6.019 6.093 6.007 6.093 1,724,005 +0.10(+1.69%)
Oct 20, 2004 5.989 6.014 5.967 5.992 664,071 +0.05(+0.91%)
Oct 19, 2004 6.001 6.007 5.924 5.938 465,250 +0.00(+0.00%)
Oct 18, 2004 5.902 5.942 5.877 5.938 439,897 +0.00(+0.04%)
Oct 15, 2004 5.895 5.969 5.868 5.935 738,796 +0.10(+1.77%)
Oct 14, 2004 5.863 5.881 5.809 5.832 1,735,570 -0.02(-0.27%)
Oct 13, 2004 5.915 5.917 5.823 5.848 1,554,540 -0.05(-0.84%)
Oct 12, 2004 5.911 5.917 5.834 5.897 1,960,633 -0.13(-2.09%)
Oct 11, 2004 6.025 6.039 6.003 6.023 659,178 +0.01(+0.19%)
Oct 08, 2004 6.041 6.084 5.994 6.012 502,167 -0.01(-0.15%)
Oct 07, 2004 6.037 6.059 6.001 6.021 1,364,615 +0.01(+0.15%)
Oct 06, 2004 5.969 6.019 5.951 6.012 304,681 +0.00(+0.04%)
Oct 05, 2004 6.003 6.041 5.971 6.010 608,917 +0.01(+0.11%)
Oct 04, 2004 5.958 6.046 5.958 6.003 960,746 +0.05(+0.79%)
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.