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

Visa (NY: V )

279.77 -0.06 (-0.02%)
Streaming Delayed Price Updated: 9:57 AM EDT, May 17, 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 (%)
May 31, 2002 7.008 7.024 6.885 6.968 1,148,781 -0.11(-1.49%)
May 28, 2002 7.181 7.215 7.024 7.073 4,044,797 +0.23(+3.34%)
May 27, 2002 6.941 7.013 6.802 6.845 1,413,918 +0.00(+0.00%)
May 24, 2002 6.941 7.013 6.802 6.845 1,413,918 -0.18(-2.56%)
May 23, 2002 6.916 7.069 6.887 7.024 32,262,124 +0.38(+5.74%)
May 22, 2002 6.676 6.710 6.564 6.643 1,313,656 -0.12(-1.82%)
May 21, 2002 6.901 6.957 6.766 6.766 1,868,886 +0.13(+2.03%)
May 20, 2002 6.755 6.775 6.586 6.631 917,955 -0.15(-2.22%)
May 17, 2002 6.939 6.957 6.746 6.782 1,803,381 +0.12(+1.75%)
May 16, 2002 6.723 6.822 6.589 6.665 1,748,571 -0.09(-1.26%)
May 15, 2002 6.685 6.845 6.661 6.750 2,521,258 +0.29(+4.55%)
May 14, 2002 6.360 6.472 6.319 6.456 1,975,832 +0.32(+5.19%)
May 13, 2002 6.050 6.140 6.048 6.138 1,999,895 +0.04(+0.74%)
May 10, 2002 6.203 6.205 6.091 6.093 2,560,917 -0.32(-4.97%)
May 09, 2002 6.385 6.486 6.344 6.411 3,544,823 -0.11(-1.72%)
May 08, 2002 6.396 6.524 6.306 6.524 5,005,085 +0.34(+5.44%)
May 07, 2002 6.236 6.261 6.003 6.187 4,421,782 -0.15(-2.44%)
May 06, 2002 6.373 6.497 6.284 6.342 6,413,657 -0.18(-2.79%)
May 03, 2002 6.871 6.874 6.351 6.524 9,352,451 -0.36(-5.22%)
May 02, 2002 6.874 6.941 6.847 6.883 5,179,764 -0.36(-4.93%)
May 01, 2002 7.159 7.260 6.896 7.240 5,834,364 +0.03(+0.44%)
Apr 30, 2002 6.977 7.231 6.887 7.208 3,157,143 -0.08(-1.14%)
Apr 29, 2002 7.376 7.450 7.273 7.291 1,456,697 -0.09(-1.16%)
Apr 26, 2002 7.596 7.652 7.327 7.376 71,297,512 -0.06(-0.81%)
Apr 25, 2002 7.480 7.522 7.361 7.437 1,855,963 -0.05(-0.63%)
Apr 24, 2002 7.704 7.731 7.484 7.484 2,814,915 -0.24(-3.05%)
Apr 23, 2002 7.776 7.830 7.720 7.720 1,276,225 -0.09(-1.21%)
Apr 22, 2002 7.702 7.845 7.697 7.814 1,632,713 -0.13(-1.67%)
Apr 19, 2002 7.944 8.059 7.897 7.946 1,877,798 +0.02(+0.31%)
Apr 18, 2002 7.996 8.052 7.832 7.922 2,274,390 +0.04(+0.46%)
Apr 17, 2002 8.005 8.045 7.852 7.886 1,236,566 +0.02(+0.23%)
Apr 16, 2002 7.836 7.906 7.724 7.868 1,376,487 +0.34(+4.56%)
Apr 15, 2002 7.621 7.655 7.511 7.525 1,661,232 +0.13(+1.76%)
Apr 12, 2002 7.224 7.406 7.222 7.394 2,940,131 +0.28(+3.98%)
Apr 11, 2002 7.204 7.208 7.002 7.112 6,372,215 -0.38(-5.12%)
Apr 10, 2002 7.504 7.525 7.406 7.495 2,252,555 +0.01(+0.12%)
Apr 09, 2002 7.630 7.655 7.484 7.486 1,955,779 -0.09(-1.16%)
Apr 08, 2002 7.462 7.585 7.441 7.574 2,273,053 -0.33(-4.12%)
Apr 05, 2002 8.054 8.056 7.765 7.899 3,137,536 -0.26(-3.16%)
Apr 04, 2002 8.191 8.191 8.056 8.157 870,720 -0.06(-0.76%)
Apr 03, 2002 8.355 8.362 8.198 8.220 1,132,293 -0.21(-2.45%)
Apr 02, 2002 8.505 8.543 8.393 8.427 511,559 -0.31(-3.50%)
Apr 01, 2002 8.696 8.774 8.640 8.732 734,364 +0.09(+1.06%)
Mar 29, 2002 8.606 8.689 8.606 8.640 684,456 +0.00(+0.00%)
Mar 28, 2002 8.606 8.689 8.606 8.640 684,456 +0.11(+1.32%)
Mar 27, 2002 8.498 8.528 8.449 8.528 1,113,132 +0.13(+1.60%)
Mar 26, 2002 8.438 8.584 8.348 8.393 760,655 -0.06(-0.72%)
Mar 25, 2002 8.629 8.642 8.449 8.454 406,395 -0.04(-0.48%)
Mar 22, 2002 8.528 8.573 8.438 8.494 373,866 -0.11(-1.23%)
Mar 21, 2002 8.674 8.674 8.424 8.599 1,024,456 -0.15(-1.74%)
Mar 20, 2002 8.797 8.851 8.696 8.752 728,571 -0.18(-2.06%)
Mar 19, 2002 9.024 9.053 8.920 8.936 705,399 +0.11(+1.19%)
Mar 18, 2002 8.808 8.842 8.741 8.831 991,035 +0.18(+2.13%)
Mar 15, 2002 8.561 8.647 8.528 8.647 4,144,168 -0.03(-0.31%)
Mar 14, 2002 8.774 8.786 8.573 8.674 1,154,128 -0.10(-1.15%)
Mar 13, 2002 8.853 8.902 8.761 8.774 1,530,668 -0.10(-1.14%)
Mar 12, 2002 8.757 8.887 8.730 8.875 1,405,006 -0.20(-2.18%)
Mar 11, 2002 8.988 9.111 8.914 9.073 752,188 -0.21(-2.30%)
Mar 08, 2002 9.537 9.560 9.246 9.286 1,396,540 -0.14(-1.48%)
Mar 07, 2002 9.807 9.827 9.353 9.425 1,319,895 -0.21(-2.14%)
Mar 06, 2002 9.419 9.695 9.419 9.632 1,958,899 +0.37(+4.05%)
Mar 05, 2002 9.134 9.306 9.100 9.257 1,513,289 -0.10(-1.06%)
Mar 04, 2002 8.965 9.414 8.965 9.356 1,653,656 +0.56(+6.35%)
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.