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 (%)
Feb 28, 2005 7.114 7.125 7.046 7.105 1,354,218 -0.07(-1.00%)
Feb 25, 2005 7.094 7.195 7.067 7.177 910,387 +0.02(+0.35%)
Feb 24, 2005 7.105 7.161 7.055 7.152 750,412 +0.09(+1.34%)
Feb 23, 2005 6.984 7.069 6.977 7.058 1,137,650 +0.01(+0.19%)
Feb 22, 2005 7.042 7.094 7.031 7.044 1,048,973 -0.12(-1.63%)
Feb 18, 2005 7.141 7.181 7.125 7.161 497,749 -0.10(-1.42%)
Feb 17, 2005 7.246 7.307 7.246 7.264 455,862 +0.02(+0.22%)
Feb 16, 2005 7.237 7.271 7.177 7.248 2,622,433 -0.10(-1.31%)
Feb 15, 2005 7.282 7.367 7.266 7.345 977,675 +0.11(+1.52%)
Feb 14, 2005 7.206 7.262 7.172 7.235 858,696 +0.01(+0.19%)
Feb 11, 2005 7.172 7.248 7.141 7.222 1,866,227 +0.06(+0.88%)
Feb 10, 2005 7.145 7.190 7.114 7.159 914,843 +0.11(+1.56%)
Feb 09, 2005 7.064 7.112 7.040 7.049 903,703 -0.02(-0.25%)
Feb 08, 2005 7.031 7.087 7.015 7.067 882,313 +0.01(+0.10%)
Feb 07, 2005 7.073 7.089 7.035 7.060 1,074,818 -0.06(-0.85%)
Feb 04, 2005 7.042 7.136 7.033 7.121 1,040,952 -0.02(-0.25%)
Feb 03, 2005 7.150 7.170 7.107 7.138 2,103,293 -0.12(-1.67%)
Feb 02, 2005 7.237 7.282 7.237 7.260 884,096 +0.08(+1.16%)
Feb 01, 2005 7.136 7.183 7.080 7.177 2,983,379 +0.08(+1.07%)
Jan 31, 2005 7.064 7.114 7.044 7.100 601,577 +0.07(+0.93%)
Jan 28, 2005 7.094 7.105 6.986 7.035 965,197 -0.02(-0.32%)
Jan 27, 2005 7.011 7.058 6.995 7.058 769,573 -0.03(-0.38%)
Jan 26, 2005 7.037 7.091 7.022 7.085 871,619 +0.15(+2.14%)
Jan 25, 2005 6.957 6.975 6.912 6.937 667,974 +0.06(+0.88%)
Jan 24, 2005 6.856 6.945 6.849 6.876 1,538,256 -0.04(-0.58%)
Jan 21, 2005 6.923 6.970 6.901 6.916 1,176,418 +0.01(+0.13%)
Jan 20, 2005 6.907 6.970 6.894 6.907 926,875 -0.02(-0.23%)
Jan 19, 2005 6.966 6.988 6.921 6.923 397,932 -0.12(-1.69%)
Jan 18, 2005 6.932 7.051 6.928 7.042 676,886 +0.05(+0.67%)
Jan 14, 2005 6.999 7.006 6.959 6.995 504,879 +0.03(+0.42%)
Jan 13, 2005 7.051 7.058 6.959 6.966 532,062 -0.07(-1.02%)
Jan 12, 2005 7.069 7.094 6.959 7.037 1,315,895 -0.08(-1.13%)
Jan 11, 2005 7.109 7.130 7.076 7.118 1,259,748 +0.02(+0.28%)
Jan 10, 2005 7.082 7.136 7.080 7.098 554,342 -0.05(-0.66%)
Jan 07, 2005 7.271 7.271 7.103 7.145 658,170 -0.04(-0.53%)
Jan 06, 2005 7.235 7.248 7.174 7.183 1,564,547 -0.07(-0.99%)
Jan 05, 2005 7.271 7.311 7.242 7.255 866,271 +0.01(+0.19%)
Jan 04, 2005 7.349 7.361 7.239 7.242 1,033,822 +0.00(+0.06%)
Jan 03, 2005 7.255 7.349 7.237 7.237 3,628,181 +0.04(+0.56%)
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%)
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.