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

Visa (NY: V )

268.49 +0.88 (+0.33%)
Official Closing Price Updated: 4:10 PM EDT, May 3, 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 28, 2002 4.609 5.036 4.568 4.834 3,765,591 +0.15(+3.12%)
Jun 27, 2002 4.822 4.921 4.384 4.688 8,739,677 +0.07(+1.41%)
Jun 26, 2002 4.036 4.829 4.018 4.622 11,206,926 +0.17(+3.84%)
Jun 25, 2002 4.429 4.497 4.287 4.452 5,758,695 -0.77(-14.69%)
Jun 21, 2002 5.474 5.582 5.117 5.218 3,370,173 -0.47(-8.33%)
Jun 20, 2002 5.879 5.902 5.663 5.693 3,056,151 -0.39(-6.43%)
Jun 19, 2002 6.207 6.273 6.075 6.084 1,963,747 -0.41(-6.27%)
Jun 18, 2002 6.342 6.518 6.333 6.491 1,632,823 +0.08(+1.26%)
Jun 17, 2002 6.165 6.410 6.111 6.410 1,469,585 +0.42(+6.98%)
Jun 14, 2002 5.789 5.992 5.643 5.992 2,407,203 -0.36(-5.60%)
Jun 12, 2002 6.455 6.538 6.183 6.347 2,545,977 -0.19(-2.89%)
Jun 11, 2002 6.599 6.700 6.533 6.536 1,879,682 +0.09(+1.47%)
Jun 10, 2002 6.408 6.520 6.369 6.441 3,929,718 +0.11(+1.78%)
Jun 07, 2002 6.239 6.360 6.169 6.329 3,166,014 -0.21(-3.26%)
Jun 06, 2002 6.729 6.738 6.529 6.542 1,607,025 -0.03(-0.51%)
Jun 05, 2002 6.531 6.623 6.457 6.576 963,859 -0.40(-5.80%)
May 31, 2002 7.021 7.037 6.898 6.981 1,146,668 -0.11(-1.49%)
May 28, 2002 7.194 7.228 7.037 7.086 4,037,358 +0.23(+3.34%)
May 27, 2002 6.954 7.026 6.814 6.857 1,411,318 +0.00(+0.00%)
May 24, 2002 6.954 7.026 6.814 6.857 1,411,318 -0.18(-2.56%)
May 23, 2002 6.929 7.082 6.900 7.037 32,202,788 +0.38(+5.74%)
May 22, 2002 6.689 6.722 6.576 6.655 1,311,240 -0.12(-1.82%)
May 21, 2002 6.913 6.970 6.778 6.778 1,865,448 +0.13(+2.03%)
May 20, 2002 6.767 6.787 6.599 6.644 916,267 -0.15(-2.22%)
May 17, 2002 6.952 6.970 6.758 6.794 1,800,064 +0.12(+1.75%)
May 16, 2002 6.736 6.835 6.601 6.677 1,745,355 -0.09(-1.26%)
May 15, 2002 6.698 6.857 6.673 6.763 2,516,621 +0.29(+4.55%)
May 14, 2002 6.372 6.484 6.331 6.468 1,972,198 +0.32(+5.19%)
May 13, 2002 6.061 6.151 6.059 6.149 1,996,217 +0.04(+0.74%)
May 10, 2002 6.214 6.216 6.102 6.104 2,556,207 -0.32(-4.97%)
May 09, 2002 6.396 6.497 6.356 6.423 3,538,303 -0.11(-1.72%)
May 08, 2002 6.408 6.536 6.318 6.536 4,995,880 +0.34(+5.44%)
May 07, 2002 6.248 6.273 6.014 6.198 4,413,650 -0.16(-2.44%)
May 06, 2002 6.385 6.509 6.295 6.354 6,401,861 -0.18(-2.79%)
May 03, 2002 6.884 6.886 6.363 6.536 9,335,250 -0.36(-5.22%)
May 02, 2002 6.886 6.954 6.859 6.895 5,170,238 -0.36(-4.93%)
May 01, 2002 7.172 7.273 6.909 7.253 5,823,634 +0.03(+0.44%)
Apr 30, 2002 6.990 7.244 6.900 7.221 3,151,336 -0.08(-1.14%)
Apr 29, 2002 7.390 7.464 7.287 7.305 1,454,018 -0.09(-1.16%)
Apr 26, 2002 7.610 7.667 7.341 7.390 71,166,384 -0.06(-0.81%)
Apr 25, 2002 7.493 7.536 7.374 7.451 1,852,550 -0.05(-0.63%)
Apr 24, 2002 7.718 7.745 7.498 7.498 2,809,737 -0.24(-3.05%)
Apr 23, 2002 7.790 7.844 7.734 7.734 1,273,878 -0.09(-1.21%)
Apr 22, 2002 7.716 7.860 7.712 7.828 1,629,710 -0.13(-1.67%)
Apr 19, 2002 7.959 8.073 7.912 7.961 1,874,344 +0.02(+0.31%)
Apr 18, 2002 8.011 8.067 7.846 7.936 2,270,207 +0.04(+0.46%)
Apr 17, 2002 8.020 8.060 7.867 7.900 1,234,292 +0.02(+0.23%)
Apr 16, 2002 7.851 7.921 7.738 7.882 1,373,956 +0.34(+4.56%)
Apr 15, 2002 7.635 7.669 7.525 7.538 1,658,176 +0.13(+1.76%)
Apr 12, 2002 7.237 7.419 7.235 7.408 2,934,723 +0.28(+3.98%)
Apr 11, 2002 7.217 7.221 7.015 7.125 6,360,495 -0.38(-5.12%)
Apr 10, 2002 7.518 7.538 7.419 7.509 2,248,413 +0.01(+0.12%)
Apr 09, 2002 7.644 7.669 7.498 7.500 1,952,182 -0.09(-1.16%)
Apr 08, 2002 7.475 7.599 7.455 7.588 2,268,873 -0.33(-4.12%)
Apr 05, 2002 8.069 8.071 7.779 7.914 3,131,765 -0.26(-3.16%)
Apr 04, 2002 8.206 8.206 8.071 8.172 869,119 -0.06(-0.76%)
Apr 03, 2002 8.370 8.377 8.213 8.235 1,130,211 -0.21(-2.45%)
Apr 02, 2002 8.521 8.559 8.408 8.442 510,618 -0.31(-3.50%)
Apr 01, 2002 8.712 8.791 8.656 8.748 733,013 +0.09(+1.06%)
Mar 29, 2002 8.622 8.705 8.622 8.656 683,197 +0.00(+0.00%)
Mar 28, 2002 8.622 8.705 8.622 8.656 683,197 +0.11(+1.32%)
Mar 27, 2002 8.514 8.543 8.465 8.543 1,111,085 +0.13(+1.60%)
Mar 26, 2002 8.453 8.600 8.364 8.408 759,256 -0.06(-0.72%)
Mar 25, 2002 8.645 8.658 8.465 8.469 405,648 -0.04(-0.48%)
Mar 22, 2002 8.543 8.588 8.453 8.510 373,178 -0.11(-1.23%)
Mar 21, 2002 8.690 8.690 8.440 8.615 1,022,572 -0.15(-1.74%)
Mar 20, 2002 8.813 8.867 8.712 8.768 727,231 -0.18(-2.06%)
Mar 19, 2002 9.040 9.069 8.937 8.953 704,102 +0.11(+1.19%)
Mar 18, 2002 8.824 8.858 8.757 8.847 989,212 +0.18(+2.13%)
Mar 15, 2002 8.577 8.663 8.543 8.663 4,136,546 -0.03(-0.31%)
Mar 14, 2002 8.791 8.802 8.588 8.690 1,152,005 -0.10(-1.15%)
Mar 13, 2002 8.869 8.919 8.777 8.791 1,527,853 -0.10(-1.14%)
Mar 12, 2002 8.773 8.903 8.746 8.892 1,402,422 -0.20(-2.18%)
Mar 11, 2002 9.004 9.128 8.930 9.090 750,805 -0.21(-2.30%)
Mar 08, 2002 9.555 9.578 9.263 9.303 1,393,971 -0.14(-1.48%)
Mar 07, 2002 9.825 9.845 9.371 9.443 1,317,467 -0.21(-2.14%)
Mar 06, 2002 9.436 9.712 9.436 9.649 1,955,296 +0.38(+4.05%)
Mar 05, 2002 9.150 9.323 9.117 9.274 1,510,506 -0.10(-1.06%)
Mar 04, 2002 8.982 9.431 8.982 9.373 1,650,615 +0.56(+6.35%)
Mar 01, 2002 8.690 8.813 8.633 8.813 886,911 +0.11(+1.29%)
Feb 28, 2002 8.577 8.802 8.577 8.701 1,313,019 +0.17(+1.98%)
Feb 27, 2002 8.516 8.611 8.460 8.532 2,727,451 +0.07(+0.88%)
Feb 26, 2002 8.577 8.638 8.442 8.458 956,298 -0.01(-0.08%)
Feb 25, 2002 8.352 8.516 8.334 8.465 968,752 +0.20(+2.45%)
Feb 22, 2002 8.033 8.283 8.015 8.262 1,836,092 +0.03(+0.41%)
Feb 21, 2002 8.278 8.420 8.197 8.229 2,210,161 -0.13(-1.56%)
Feb 20, 2002 8.364 8.408 8.071 8.359 3,030,798 -0.08(-0.99%)
Feb 19, 2002 8.600 8.640 8.431 8.442 2,545,977 -0.47(-5.32%)
Feb 18, 2002 9.078 9.081 8.791 8.917 1,485,598 +0.00(+0.00%)
Feb 15, 2002 9.078 9.081 8.791 8.917 1,485,598 -0.30(-3.22%)
Feb 14, 2002 9.258 9.306 9.159 9.213 1,931,722 -0.02(-0.17%)
Feb 13, 2002 9.128 9.270 9.123 9.229 2,141,218 -0.02(-0.24%)
Feb 12, 2002 9.371 9.411 9.252 9.252 1,106,637 -0.40(-4.10%)
Feb 11, 2002 9.443 9.656 9.443 9.647 3,655,283 +0.34(+3.65%)
Feb 08, 2002 9.139 9.308 9.105 9.308 2,123,871 +0.35(+3.86%)
Feb 07, 2002 8.926 9.072 8.820 8.962 3,421,324 -0.02(-0.20%)
Feb 06, 2002 8.863 9.049 8.707 8.980 3,730,008 +0.07(+0.81%)
Feb 05, 2002 9.141 9.146 8.881 8.908 3,093,513 -0.39(-4.18%)
Feb 04, 2002 9.443 9.479 9.274 9.297 1,266,761 -0.37(-3.84%)
Feb 01, 2002 9.836 9.847 9.611 9.667 44,478 +0.08(+0.87%)
Jan 31, 2002 9.796 9.796 9.521 9.584 2,154,562 -0.51(-5.06%)
Jan 30, 2002 9.933 10.12 9.811 10.09 1,902,811 -0.15(-1.47%)
Jan 29, 2002 10.50 10.53 10.21 10.25 1,236,515 -0.17(-1.60%)
Jan 28, 2002 10.41 10.48 10.29 10.41 1,084,397 +0.02(+0.24%)
Jan 25, 2002 10.39 10.41 10.25 10.39 1,035,915 -0.18(-1.70%)
Jan 24, 2002 10.59 10.72 10.55 10.57 1,001,666 +0.15(+1.40%)
Jan 23, 2002 10.44 10.45 10.31 10.42 926,942 -0.12(-1.17%)
Jan 22, 2002 10.81 10.81 10.53 10.54 917,601 -0.20(-1.90%)
Jan 21, 2002 10.61 10.79 10.60 10.75 611,586 +0.00(+0.00%)
Jan 18, 2002 10.61 10.79 10.60 10.75 611,586 -0.19(-1.73%)
Jan 17, 2002 10.79 10.97 10.72 10.94 1,284,998 +0.34(+3.18%)
Jan 16, 2002 10.74 10.80 10.60 10.60 982,540 -0.51(-4.56%)
Jan 15, 2002 11.15 11.20 11.05 11.11 1,467,806 -0.03(-0.30%)
Jan 14, 2002 11.39 11.40 11.04 11.14 922,939 -0.38(-3.32%)
Jan 11, 2002 11.41 11.54 11.40 11.52 1,305,458 +0.03(+0.29%)
Jan 10, 2002 11.47 11.54 11.38 11.49 653,841 -0.60(-5.00%)
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.