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 (%)
Jun 30, 2005 7.140 7.174 7.042 7.044 318,469 -0.05(-0.67%)
Jun 29, 2005 7.082 7.122 7.053 7.091 796,173 +0.10(+1.48%)
Jun 28, 2005 6.943 7.015 6.940 6.988 1,466,027 +0.06(+0.91%)
Jun 27, 2005 6.934 6.961 6.889 6.925 797,953 +0.03(+0.49%)
Jun 24, 2005 6.936 6.956 6.884 6.891 568,441 +0.07(+1.06%)
Jun 23, 2005 6.900 6.916 6.819 6.819 1,313,464 -0.15(-2.19%)
Jun 22, 2005 6.972 6.979 6.929 6.972 801,511 +0.00(+0.00%)
Jun 21, 2005 6.927 6.981 6.925 6.972 524,407 +0.04(+0.62%)
Jun 20, 2005 6.902 6.954 6.873 6.929 1,080,394 -0.14(-2.03%)
Jun 17, 2005 7.060 7.091 7.039 7.073 918,046 +0.08(+1.13%)
Jun 16, 2005 6.983 6.994 6.956 6.994 784,164 +0.06(+0.91%)
Jun 15, 2005 6.936 6.965 6.844 6.931 979,872 +0.10(+1.41%)
Jun 14, 2005 6.792 6.859 6.787 6.835 521,738 +0.04(+0.56%)
Jun 13, 2005 6.767 6.817 6.740 6.796 1,160,012 +0.01(+0.17%)
Jun 10, 2005 6.853 6.857 6.765 6.785 1,015,455 -0.06(-0.85%)
Jun 09, 2005 6.821 6.862 6.781 6.844 724,562 +0.02(+0.23%)
Jun 08, 2005 6.880 6.916 6.799 6.828 3,987,096 +0.00(+0.00%)
Jun 07, 2005 6.846 6.871 6.814 6.828 987,433 +0.02(+0.36%)
Jun 06, 2005 6.808 6.808 6.758 6.803 279,328 -0.01(-0.20%)
Jun 03, 2005 6.862 6.884 6.801 6.817 468,363 -0.07(-0.98%)
Jun 02, 2005 6.839 6.902 6.835 6.884 636,494 +0.01(+0.20%)
Jun 01, 2005 6.810 6.891 6.801 6.871 4,670,294 -0.00(-0.07%)
May 31, 2005 6.880 6.909 6.850 6.875 978,982 -0.13(-1.89%)
May 27, 2005 6.956 7.021 6.952 7.008 439,007 +0.03(+0.45%)
May 26, 2005 6.927 6.997 6.918 6.976 979,427 -0.03(-0.45%)
May 25, 2005 7.044 7.048 6.979 7.008 854,441 +0.01(+0.13%)
May 24, 2005 6.907 7.012 6.907 6.999 1,473,144 -0.05(-0.77%)
May 23, 2005 7.037 7.075 7.008 7.053 676,525 +0.00(+0.00%)
May 20, 2005 6.999 7.055 6.988 7.053 1,040,808 +0.01(+0.16%)
May 19, 2005 7.030 7.055 7.001 7.042 1,007,449 -0.04(-0.51%)
May 18, 2005 6.963 7.116 6.943 7.077 1,374,845 +0.09(+1.35%)
May 17, 2005 6.913 6.990 6.900 6.983 540,864 +0.02(+0.29%)
May 16, 2005 6.904 6.963 6.904 6.963 452,796 +0.16(+2.35%)
May 13, 2005 6.830 6.880 6.790 6.803 829,533 -0.02(-0.33%)
May 12, 2005 6.850 6.893 6.826 6.826 477,259 -0.02(-0.30%)
May 11, 2005 6.844 6.857 6.794 6.846 599,576 -0.01(-0.16%)
May 10, 2005 6.875 6.891 6.821 6.857 394,973 -0.08(-1.20%)
May 09, 2005 6.891 6.945 6.882 6.940 326,475 +0.05(+0.72%)
May 06, 2005 6.940 6.952 6.859 6.891 271,766 -0.02(-0.26%)
May 05, 2005 6.958 6.985 6.857 6.909 836,205 +0.00(+0.07%)
May 04, 2005 6.790 6.911 6.790 6.904 741,909 +0.21(+3.09%)
May 03, 2005 6.677 6.729 6.666 6.698 397,197 +0.02(+0.30%)
May 02, 2005 6.666 6.698 6.623 6.677 545,312 +0.01(+0.17%)
Apr 29, 2005 6.646 6.675 6.572 6.666 1,099,075 -0.04(-0.64%)
Apr 28, 2005 6.821 6.821 6.707 6.709 1,075,057 -0.17(-2.48%)
Apr 27, 2005 6.675 6.907 6.648 6.880 2,986,319 +0.08(+1.12%)
Apr 26, 2005 6.810 6.877 6.778 6.803 1,039,474 -0.09(-1.37%)
Apr 25, 2005 6.895 6.918 6.868 6.898 1,325,029 -0.02(-0.32%)
Apr 22, 2005 6.990 6.994 6.889 6.920 833,981 -0.03(-0.49%)
Apr 21, 2005 6.949 6.967 6.882 6.954 1,075,502 +0.20(+2.96%)
Apr 20, 2005 6.821 6.844 6.745 6.754 913,153 -0.02(-0.33%)
Apr 19, 2005 6.749 6.790 6.718 6.776 644,500 +0.03(+0.40%)
Apr 18, 2005 6.727 6.767 6.700 6.749 1,091,069 -0.07(-0.96%)
Apr 15, 2005 6.821 6.898 6.787 6.814 929,610 -0.12(-1.78%)
Apr 14, 2005 7.003 7.028 6.920 6.938 747,247 -0.02(-0.32%)
Apr 13, 2005 6.983 7.028 6.954 6.961 636,939 -0.05(-0.74%)
Apr 12, 2005 6.961 7.026 6.907 7.012 3,061,489 -0.04(-0.64%)
Apr 11, 2005 7.080 7.093 7.030 7.057 939,841 +0.04(+0.58%)
Apr 08, 2005 7.028 7.060 6.983 7.017 1,866,338 +0.03(+0.48%)
Apr 07, 2005 6.967 6.985 6.925 6.983 1,151,116 +0.23(+3.46%)
Apr 06, 2005 6.725 6.783 6.722 6.749 477,259 +0.01(+0.17%)
Apr 05, 2005 6.718 6.743 6.702 6.738 820,637 -0.02(-0.37%)
Apr 04, 2005 6.736 6.783 6.693 6.763 1,131,100 -0.11(-1.64%)
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.