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 (%)
Dec 30, 2005 7.015 7.058 6.988 7.046 743,282 -0.08(-1.10%)
Dec 29, 2005 7.107 7.156 7.094 7.125 642,128 +0.02(+0.28%)
Dec 28, 2005 7.141 7.152 7.080 7.105 533,398 +0.05(+0.70%)
Dec 27, 2005 7.085 7.114 7.049 7.055 517,802 +0.04(+0.64%)
Dec 23, 2005 6.997 7.022 6.979 7.011 4,661,558 -0.02(-0.32%)
Dec 22, 2005 7.020 7.033 6.988 7.033 587,318 +0.00(+0.00%)
Dec 21, 2005 7.029 7.053 7.008 7.033 4,249,812 +0.02(+0.22%)
Dec 20, 2005 7.087 7.087 7.006 7.017 1,515,084 -0.07(-0.98%)
Dec 19, 2005 7.103 7.121 7.082 7.087 1,204,046 -0.06(-0.85%)
Dec 16, 2005 7.118 7.165 7.112 7.147 2,164,342 +0.08(+1.18%)
Dec 15, 2005 7.085 7.089 7.022 7.064 5,759,994 +0.04(+0.64%)
Dec 14, 2005 6.979 7.029 6.977 7.020 1,741,010 -0.04(-0.57%)
Dec 13, 2005 7.008 7.080 6.972 7.060 2,699,969 +0.11(+1.52%)
Dec 12, 2005 6.932 6.990 6.919 6.954 2,459,784 +0.28(+4.13%)
Dec 09, 2005 6.674 6.703 6.640 6.678 781,159 +0.06(+0.95%)
Dec 08, 2005 6.582 6.667 6.566 6.616 1,377,835 +0.02(+0.34%)
Dec 07, 2005 6.613 6.618 6.571 6.593 818,591 -0.04(-0.58%)
Dec 06, 2005 6.602 6.667 6.589 6.631 1,626,487 +0.00(+0.03%)
Dec 05, 2005 6.672 6.692 6.580 6.629 1,116,260 -0.05(-0.71%)
Dec 02, 2005 6.622 6.683 6.584 6.676 1,262,421 +0.00(+0.00%)
Dec 01, 2005 6.634 6.681 6.595 6.676 2,545,341 +0.18(+2.76%)
Nov 30, 2005 6.537 6.553 6.492 6.497 1,347,979 -0.09(-1.30%)
Nov 29, 2005 6.616 6.631 6.559 6.582 1,581,926 -0.01(-0.20%)
Nov 28, 2005 6.582 6.604 6.546 6.595 1,454,481 +0.01(+0.14%)
Nov 25, 2005 6.598 6.602 6.553 6.586 929,103 +0.03(+0.41%)
Nov 23, 2005 6.519 6.586 6.488 6.559 8,671,630 +0.01(+0.17%)
Nov 22, 2005 6.490 6.557 6.463 6.548 2,714,674 -0.03(-0.41%)
Nov 21, 2005 6.577 6.595 6.542 6.575 2,312,286 +0.03(+0.45%)
Nov 18, 2005 6.573 6.609 6.454 6.546 2,276,637 -0.17(-2.51%)
Nov 17, 2005 6.696 6.719 6.658 6.714 2,865,737 +0.12(+1.77%)
Nov 16, 2005 6.631 6.640 6.584 6.598 1,175,527 -0.14(-2.07%)
Nov 15, 2005 6.894 6.849 6.687 6.737 1,425,070 -0.16(-2.34%)
Nov 14, 2005 6.907 6.928 6.871 6.898 983,913 +0.00(+0.03%)
Nov 11, 2005 6.898 6.910 6.880 6.896 877,857 -0.02(-0.36%)
Nov 10, 2005 6.869 6.941 6.842 6.921 1,163,495 -0.02(-0.36%)
Nov 09, 2005 6.907 6.957 6.871 6.945 1,531,572 -0.07(-0.96%)
Nov 08, 2005 6.957 7.031 6.932 7.013 798,538 -0.05(-0.67%)
Nov 07, 2005 7.080 7.080 7.026 7.060 724,566 -0.05(-0.69%)
Nov 04, 2005 7.116 7.116 7.042 7.109 1,342,632 -0.04(-0.56%)
Nov 03, 2005 7.210 7.215 7.116 7.150 3,747,160 +0.06(+0.82%)
Nov 02, 2005 7.022 7.112 6.999 7.091 1,182,657 +0.09(+1.25%)
Nov 01, 2005 7.006 7.017 6.984 7.004 1,069,471 -0.05(-0.67%)
Oct 31, 2005 7.002 7.085 6.990 7.051 1,840,827 +0.10(+1.49%)
Oct 28, 2005 6.921 6.952 6.840 6.948 777,594 +0.10(+1.51%)
Oct 27, 2005 6.937 6.937 6.842 6.845 1,182,657 -0.09(-1.23%)
Oct 26, 2005 6.945 6.988 6.923 6.930 2,417,005 -0.01(-0.10%)
Oct 25, 2005 6.910 6.986 6.898 6.937 3,127,758 -0.04(-0.64%)
Oct 24, 2005 6.840 6.986 6.840 6.981 1,789,582 +0.17(+2.44%)
Oct 21, 2005 6.816 6.862 6.768 6.815 4,872,779 +0.06(+0.93%)
Oct 20, 2005 6.795 6.862 6.732 6.753 788,735 -0.16(-2.31%)
Oct 19, 2005 6.806 6.919 6.782 6.912 1,566,329 -0.03(-0.45%)
Oct 18, 2005 6.992 6.984 6.907 6.943 4,416,471 -0.14(-2.03%)
Oct 17, 2005 7.087 7.098 7.067 7.087 3,107,260 -0.11(-1.47%)
Oct 14, 2005 7.170 7.199 7.116 7.192 640,791 +0.08(+1.10%)
Oct 13, 2005 7.071 7.136 7.046 7.114 1,359,565 -0.02(-0.31%)
Oct 12, 2005 7.208 7.264 7.109 7.136 1,447,351 -0.05(-0.69%)
Oct 11, 2005 7.262 7.271 7.165 7.186 697,830 -0.06(-0.84%)
Oct 10, 2005 7.309 7.320 7.217 7.246 920,191 -0.02(-0.31%)
Oct 07, 2005 7.300 7.309 7.233 7.269 738,826 +0.02(+0.25%)
Oct 06, 2005 7.266 7.300 7.226 7.251 979,903 -0.00(-0.06%)
Oct 05, 2005 7.349 7.356 7.253 7.255 684,907 -0.04(-0.55%)
Oct 04, 2005 7.334 7.383 7.296 7.296 518,248 -0.01(-0.09%)
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.