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

Visa (NY: V )

274.52 -0.64 (-0.23%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Nov 30, 2005 6.549 6.565 6.504 6.509 1,345,489 -0.09(-1.30%)
Nov 29, 2005 6.628 6.644 6.572 6.594 1,579,004 -0.01(-0.20%)
Nov 28, 2005 6.594 6.617 6.558 6.608 1,451,794 +0.01(+0.14%)
Nov 25, 2005 6.610 6.614 6.565 6.599 927,386 +0.03(+0.41%)
Nov 23, 2005 6.531 6.599 6.500 6.572 8,655,611 +0.01(+0.17%)
Nov 22, 2005 6.502 6.569 6.475 6.560 2,709,660 -0.03(-0.41%)
Nov 21, 2005 6.590 6.608 6.554 6.587 2,308,014 +0.03(+0.45%)
Nov 18, 2005 6.585 6.621 6.466 6.558 2,272,431 -0.17(-2.51%)
Nov 17, 2005 6.709 6.731 6.671 6.727 2,860,443 +0.12(+1.77%)
Nov 16, 2005 6.644 6.653 6.596 6.610 1,173,355 -0.14(-2.07%)
Nov 15, 2005 6.907 6.862 6.700 6.749 1,422,438 -0.16(-2.34%)
Nov 14, 2005 6.920 6.940 6.884 6.911 982,096 +0.00(+0.03%)
Nov 11, 2005 6.911 6.922 6.893 6.909 876,236 -0.02(-0.36%)
Nov 10, 2005 6.882 6.954 6.855 6.934 1,161,346 -0.02(-0.36%)
Nov 09, 2005 6.920 6.970 6.884 6.958 1,528,742 -0.07(-0.96%)
Nov 08, 2005 6.970 7.044 6.945 7.026 797,063 -0.05(-0.67%)
Nov 07, 2005 7.093 7.093 7.039 7.073 723,228 -0.05(-0.69%)
Nov 04, 2005 7.129 7.129 7.055 7.122 1,340,152 -0.04(-0.56%)
Nov 03, 2005 7.224 7.228 7.129 7.163 3,740,238 +0.06(+0.82%)
Nov 02, 2005 7.035 7.125 7.012 7.104 1,180,472 +0.09(+1.25%)
Nov 01, 2005 7.019 7.030 6.997 7.017 1,067,495 -0.05(-0.67%)
Oct 31, 2005 7.015 7.098 7.003 7.064 1,837,427 +0.10(+1.49%)
Oct 28, 2005 6.934 6.965 6.853 6.961 776,158 +0.10(+1.51%)
Oct 27, 2005 6.949 6.949 6.855 6.857 1,180,472 -0.09(-1.23%)
Oct 26, 2005 6.958 7.001 6.936 6.943 2,412,540 -0.01(-0.10%)
Oct 25, 2005 6.922 6.999 6.911 6.949 3,121,980 -0.04(-0.64%)
Oct 24, 2005 6.853 6.999 6.853 6.994 1,786,276 +0.17(+2.44%)
Oct 21, 2005 6.829 6.875 6.781 6.828 4,863,777 +0.06(+0.93%)
Oct 20, 2005 6.808 6.875 6.745 6.765 787,278 -0.16(-2.31%)
Oct 19, 2005 6.819 6.931 6.794 6.925 1,563,436 -0.03(-0.45%)
Oct 18, 2005 7.005 6.997 6.920 6.956 4,408,312 -0.14(-2.03%)
Oct 17, 2005 7.100 7.111 7.080 7.100 3,101,520 -0.11(-1.47%)
Oct 14, 2005 7.183 7.212 7.129 7.206 639,607 +0.08(+1.10%)
Oct 13, 2005 7.084 7.149 7.060 7.127 1,357,054 -0.02(-0.31%)
Oct 12, 2005 7.221 7.278 7.122 7.149 1,444,677 -0.05(-0.69%)
Oct 11, 2005 7.275 7.284 7.179 7.199 696,541 -0.06(-0.84%)
Oct 10, 2005 7.323 7.334 7.230 7.260 918,491 -0.02(-0.31%)
Oct 07, 2005 7.314 7.323 7.246 7.282 737,461 +0.02(+0.25%)
Oct 06, 2005 7.280 7.314 7.239 7.264 978,093 -0.00(-0.06%)
Oct 05, 2005 7.363 7.370 7.266 7.269 683,642 -0.04(-0.55%)
Oct 04, 2005 7.347 7.397 7.309 7.309 517,290 -0.01(-0.09%)
Oct 03, 2005 7.336 7.345 7.293 7.316 601,800 -0.04(-0.58%)
Sep 30, 2005 7.323 7.392 7.298 7.359 754,363 -0.06(-0.85%)
Sep 29, 2005 7.332 7.433 7.318 7.421 932,724 +0.11(+1.44%)
Sep 28, 2005 7.291 7.325 7.273 7.316 1,862,780 +0.12(+1.62%)
Sep 27, 2005 7.203 7.226 7.160 7.199 527,965 -0.04(-0.53%)
Sep 26, 2005 7.217 7.257 7.210 7.237 2,029,576 +0.17(+2.39%)
Sep 23, 2005 7.069 7.098 7.048 7.069 934,058 -0.01(-0.16%)
Sep 22, 2005 7.080 7.089 7.030 7.080 578,671 -0.03(-0.47%)
Sep 21, 2005 7.203 7.203 7.098 7.113 1,607,470 -0.04(-0.53%)
Sep 20, 2005 7.210 7.242 7.140 7.152 3,066,826 +0.00(+0.06%)
Sep 19, 2005 7.208 7.226 7.140 7.147 2,251,081 -0.17(-2.36%)
Sep 16, 2005 7.293 7.347 7.257 7.320 1,168,463 +0.06(+0.87%)
Sep 15, 2005 7.255 7.271 7.237 7.257 2,161,679 +0.00(+0.00%)
Sep 14, 2005 7.237 7.284 7.235 7.257 2,215,943 +0.11(+1.51%)
Sep 13, 2005 7.246 7.246 7.136 7.149 2,029,576 -0.06(-0.81%)
Sep 12, 2005 7.271 7.293 7.185 7.208 752,139 -0.03(-0.43%)
Sep 09, 2005 7.228 7.264 7.224 7.239 1,209,383 +0.08(+1.16%)
Sep 08, 2005 7.152 7.181 7.134 7.156 793,060 -0.07(-0.93%)
Sep 07, 2005 7.212 7.248 7.194 7.224 488,824 -0.09(-1.29%)
Sep 06, 2005 7.239 7.318 7.239 7.318 898,920 +0.21(+2.97%)
Sep 02, 2005 7.118 7.138 7.080 7.107 414,988 +0.01(+0.13%)
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.