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

Visa (NY: V )

279.84 -1.14 (-0.41%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 7.215 7.228 7.183 7.197 164,431 -0.01(-0.12%)
Dec 30, 2004 7.206 7.215 7.174 7.206 446,504 +0.01(+0.09%)
Dec 29, 2004 7.170 7.232 7.147 7.199 1,371,151 -0.04(-0.62%)
Dec 28, 2004 7.237 7.264 7.228 7.244 282,964 +0.01(+0.19%)
Dec 27, 2004 7.206 7.269 7.206 7.230 810,124 +0.04(+0.59%)
Dec 23, 2004 7.152 7.190 7.136 7.188 849,784 +0.13(+1.78%)
Dec 22, 2004 7.029 7.091 7.008 7.062 826,612 +0.12(+1.75%)
Dec 21, 2004 6.923 6.957 6.880 6.941 673,766 +0.01(+0.19%)
Dec 20, 2004 6.919 6.957 6.898 6.928 502,205 -0.02(-0.35%)
Dec 17, 2004 6.925 6.963 6.892 6.952 1,674,613 -0.15(-2.15%)
Dec 16, 2004 7.136 7.159 7.082 7.105 503,542 -0.02(-0.28%)
Dec 15, 2004 7.177 7.197 7.091 7.125 921,527 +0.10(+1.41%)
Dec 14, 2004 6.995 7.040 6.984 7.026 970,545 +0.09(+1.23%)
Dec 13, 2004 6.880 6.945 6.858 6.941 833,742 +0.06(+0.91%)
Dec 10, 2004 6.786 6.887 6.786 6.878 2,060,069 -0.00(-0.03%)
Dec 09, 2004 6.831 6.898 6.770 6.880 819,036 +0.15(+2.23%)
Dec 08, 2004 6.708 6.755 6.678 6.730 658,170 -0.04(-0.63%)
Dec 07, 2004 6.833 6.869 6.766 6.773 689,363 -0.06(-0.92%)
Dec 06, 2004 6.845 6.849 6.809 6.836 1,649,659 -0.01(-0.20%)
Dec 03, 2004 6.795 6.865 6.793 6.849 1,687,091 +0.07(+1.09%)
Dec 02, 2004 6.782 6.813 6.755 6.775 2,877,323 +0.07(+1.04%)
Dec 01, 2004 6.654 6.721 6.649 6.705 1,671,940 +0.11(+1.60%)
Nov 30, 2004 6.687 6.692 6.598 6.600 809,233 -0.13(-1.87%)
Nov 29, 2004 6.730 6.753 6.699 6.726 1,730,315 +0.03(+0.47%)
Nov 26, 2004 6.660 6.712 6.652 6.694 437,146 +0.05(+0.78%)
Nov 24, 2004 6.685 6.703 6.622 6.643 2,367,987 -0.02(-0.24%)
Nov 23, 2004 6.654 6.669 6.598 6.658 1,027,138 +0.05(+0.82%)
Nov 22, 2004 6.542 6.620 6.519 6.604 519,139 +0.07(+1.03%)
Nov 19, 2004 6.663 6.665 6.521 6.537 1,001,738 -0.04(-0.65%)
Nov 18, 2004 6.553 6.593 6.544 6.580 2,794,439 +0.02(+0.38%)
Nov 17, 2004 6.521 6.584 6.508 6.555 2,737,846 +0.06(+0.90%)
Nov 16, 2004 6.492 6.551 6.461 6.497 459,872 -0.07(-1.03%)
Nov 15, 2004 6.580 6.580 6.521 6.564 730,359 -0.08(-1.22%)
Nov 12, 2004 6.593 6.652 6.568 6.645 604,696 +0.02(+0.27%)
Nov 11, 2004 6.562 6.643 6.557 6.627 2,084,132 +0.17(+2.61%)
Nov 10, 2004 6.521 6.542 6.459 6.459 2,983,379 +0.01(+0.17%)
Nov 09, 2004 6.452 6.485 6.402 6.447 681,788 +0.06(+0.88%)
Nov 08, 2004 6.441 6.463 6.384 6.391 864,934 -0.03(-0.42%)
Nov 05, 2004 6.461 6.476 6.362 6.418 806,559 -0.03(-0.52%)
Nov 04, 2004 6.353 6.463 6.337 6.452 6,973,844 +0.15(+2.42%)
Nov 03, 2004 6.313 6.335 6.261 6.299 4,111,671 +0.12(+1.89%)
Nov 02, 2004 6.176 6.232 6.162 6.182 676,440 +0.00(+0.07%)
Nov 01, 2004 6.171 6.196 6.140 6.178 639,900 +0.02(+0.36%)
Oct 29, 2004 6.140 6.174 6.120 6.156 444,721 +0.06(+1.03%)
Oct 28, 2004 6.079 6.124 6.064 6.093 1,282,474 +0.08(+1.27%)
Oct 27, 2004 5.987 6.025 5.924 6.016 519,584 +0.00(+0.00%)
Oct 26, 2004 5.983 6.016 5.909 6.016 552,114 +0.04(+0.75%)
Oct 25, 2004 5.945 5.974 5.913 5.972 719,665 +0.07(+1.26%)
Oct 22, 2004 5.954 5.972 5.897 5.897 3,535,494 -0.18(-3.03%)
Oct 21, 2004 6.007 6.082 5.996 6.082 1,727,196 +0.10(+1.69%)
Oct 20, 2004 5.978 6.003 5.956 5.981 665,300 +0.05(+0.91%)
Oct 19, 2004 5.989 5.996 5.913 5.927 466,111 +0.00(+0.00%)
Oct 18, 2004 5.891 5.931 5.866 5.927 440,711 +0.00(+0.04%)
Oct 15, 2004 5.884 5.958 5.857 5.924 740,163 +0.10(+1.77%)
Oct 14, 2004 5.853 5.871 5.799 5.821 1,738,782 -0.02(-0.27%)
Oct 13, 2004 5.904 5.906 5.812 5.837 1,557,417 -0.05(-0.84%)
Oct 12, 2004 5.900 5.906 5.823 5.886 1,964,262 -0.13(-2.09%)
Oct 11, 2004 6.014 6.028 5.992 6.012 660,398 +0.01(+0.19%)
Oct 08, 2004 6.030 6.073 5.983 6.001 503,097 -0.01(-0.15%)
Oct 07, 2004 6.025 6.048 5.989 6.010 1,367,140 +0.01(+0.15%)
Oct 06, 2004 5.958 6.007 5.940 6.001 305,244 +0.00(+0.04%)
Oct 05, 2004 5.992 6.030 5.960 5.998 610,044 +0.01(+0.11%)
Oct 04, 2004 5.947 6.034 5.947 5.992 962,524 +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.