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

Visa (NY: V )

280.10 +0.26 (+0.09%)
Official Closing Price Updated: 4:10 PM 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 28, 2004 5.678 5.740 5.644 5.736 2,384,456 -0.02(-0.43%)
May 27, 2004 5.644 5.765 5.644 5.761 4,125,452 +0.33(+6.16%)
May 26, 2004 5.408 5.471 5.377 5.426 1,310,091 -0.09(-1.55%)
May 25, 2004 5.386 5.512 5.375 5.512 768,676 +0.09(+1.57%)
May 24, 2004 5.442 5.478 5.363 5.426 1,046,736 +0.00(+0.08%)
May 21, 2004 5.411 5.444 5.370 5.422 1,384,063 +0.08(+1.56%)
May 20, 2004 5.357 5.381 5.328 5.339 652,372 -0.03(-0.63%)
May 19, 2004 5.426 5.480 5.366 5.372 1,294,495 +0.14(+2.61%)
May 18, 2004 5.170 5.247 5.170 5.236 1,112,241 +0.06(+1.08%)
May 17, 2004 5.204 5.229 5.170 5.179 712,083 -0.09(-1.70%)
May 14, 2004 5.245 5.283 5.222 5.269 996,382 +0.02(+0.47%)
May 13, 2004 5.213 5.278 5.204 5.245 1,134,076 -0.08(-1.56%)
May 12, 2004 5.341 5.348 5.197 5.328 1,848,388 -0.02(-0.29%)
May 11, 2004 5.323 5.359 5.296 5.343 1,779,318 +0.06(+1.19%)
May 10, 2004 5.249 5.314 5.238 5.280 659,056 -0.13(-2.37%)
May 07, 2004 5.478 5.525 5.395 5.408 738,374 -0.19(-3.37%)
May 06, 2004 5.633 5.653 5.568 5.597 937,116 -0.17(-2.99%)
May 05, 2004 5.723 5.812 5.723 5.770 1,237,903 +0.09(+1.58%)
May 04, 2004 5.644 5.705 5.633 5.680 2,594,338 +0.27(+5.02%)
May 03, 2004 5.648 5.709 5.408 5.408 1,268,204 -0.14(-2.51%)
Apr 30, 2004 5.622 5.655 5.547 5.547 1,617,116 -0.05(-0.84%)
Apr 29, 2004 5.691 5.734 5.595 5.595 1,899,633 -0.07(-1.27%)
Apr 28, 2004 5.740 5.752 5.666 5.666 2,882,202 -0.17(-2.96%)
Apr 27, 2004 5.810 5.873 5.806 5.839 1,076,592 -0.02(-0.27%)
Apr 26, 2004 5.947 5.949 5.808 5.855 740,157 -0.11(-1.81%)
Apr 23, 2004 5.949 5.974 5.907 5.963 1,429,960 +0.04(+0.64%)
Apr 22, 2004 5.826 5.947 5.826 5.924 5,190,459 +0.12(+2.01%)
Apr 21, 2004 5.700 5.808 5.666 5.808 3,685,635 +0.16(+2.82%)
Apr 20, 2004 5.747 5.783 5.648 5.648 3,254,731 -0.21(-3.64%)
Apr 19, 2004 5.862 5.868 5.810 5.862 643,014 +0.01(+0.23%)
Apr 16, 2004 5.826 5.868 5.781 5.848 597,562 +0.04(+0.77%)
Apr 15, 2004 5.841 5.857 5.756 5.803 671,087 -0.03(-0.58%)
Apr 14, 2004 5.774 5.857 5.772 5.837 937,116 -0.06(-0.99%)
Apr 13, 2004 5.951 5.972 5.891 5.895 550,327 -0.09(-1.54%)
Apr 12, 2004 5.947 6.019 5.931 5.987 451,402 +0.03(+0.49%)
Apr 08, 2004 6.055 6.059 5.931 5.958 1,253,499 -0.07(-1.23%)
Apr 07, 2004 6.028 6.068 5.983 6.032 616,723 +0.00(+0.07%)
Apr 06, 2004 6.005 6.050 5.956 6.028 1,180,865 -0.10(-1.68%)
Apr 05, 2004 6.082 6.158 6.070 6.131 490,616 -0.06(-1.01%)
Apr 02, 2004 6.153 6.194 6.108 6.194 867,601 +0.04(+0.73%)
Apr 01, 2004 6.037 6.174 6.019 6.149 2,289,095 +0.19(+3.24%)
Mar 31, 2004 5.942 5.992 5.922 5.956 615,386 +0.10(+1.76%)
Mar 30, 2004 5.810 5.859 5.794 5.853 753,525 -0.02(-0.27%)
Mar 29, 2004 5.812 5.895 5.794 5.868 2,017,274 +0.07(+1.16%)
Mar 26, 2004 5.745 5.812 5.734 5.801 860,471 -0.06(-0.96%)
Mar 25, 2004 5.823 5.900 5.783 5.857 1,262,411 +0.27(+4.78%)
Mar 24, 2004 5.664 5.678 5.563 5.590 1,601,966 -0.09(-1.62%)
Mar 23, 2004 5.731 5.761 5.660 5.682 1,878,243 +0.18(+3.22%)
Mar 22, 2004 5.597 5.597 5.491 5.505 1,841,703 -0.22(-3.80%)
Mar 19, 2004 5.812 5.857 5.718 5.723 1,674,154 -0.04(-0.78%)
Mar 18, 2004 5.743 5.801 5.723 5.767 3,026,579 -0.19(-3.17%)
Mar 17, 2004 5.875 5.963 5.859 5.956 1,234,338 +0.19(+3.35%)
Mar 16, 2004 5.779 5.853 5.702 5.763 1,556,513 +0.13(+2.31%)
Mar 15, 2004 5.947 5.956 5.633 5.633 2,534,626 -0.48(-7.86%)
Mar 12, 2004 6.061 6.122 6.014 6.113 933,106 +0.15(+2.44%)
Mar 11, 2004 6.019 6.052 5.963 5.967 1,560,078 -0.19(-3.13%)
Mar 10, 2004 6.223 6.306 6.158 6.160 761,546 -0.15(-2.31%)
Mar 09, 2004 6.367 6.405 6.239 6.306 1,064,115 -0.08(-1.23%)
Mar 08, 2004 6.396 6.443 6.373 6.385 543,197 -0.00(-0.07%)
Mar 05, 2004 6.355 6.427 6.353 6.389 582,411 +0.00(+0.04%)
Mar 04, 2004 6.299 6.393 6.290 6.387 1,211,166 +0.03(+0.49%)
Mar 03, 2004 6.324 6.360 6.270 6.355 879,187 -0.05(-0.74%)
Mar 02, 2004 6.510 6.526 6.389 6.402 648,807 -0.13(-1.96%)
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.