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

Visa (NY: V )

284.77 -0.47 (-0.16%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 7.226 7.270 7.199 7.259 721,539 -0.08(-1.10%)
Dec 29, 2005 7.321 7.372 7.307 7.340 623,343 +0.02(+0.28%)
Dec 28, 2005 7.356 7.367 7.293 7.319 517,795 +0.05(+0.70%)
Dec 27, 2005 7.298 7.328 7.261 7.268 502,654 +0.05(+0.64%)
Dec 23, 2005 7.208 7.233 7.189 7.222 4,525,191 -0.02(-0.32%)
Dec 22, 2005 7.231 7.245 7.199 7.245 570,136 +0.00(+0.00%)
Dec 21, 2005 7.240 7.266 7.220 7.245 4,125,490 +0.02(+0.22%)
Dec 20, 2005 7.300 7.300 7.217 7.229 1,470,763 -0.07(-0.98%)
Dec 19, 2005 7.317 7.335 7.296 7.300 1,168,824 -0.06(-0.85%)
Dec 16, 2005 7.333 7.381 7.326 7.363 2,101,028 +0.09(+1.18%)
Dec 15, 2005 7.298 7.303 7.233 7.277 5,591,495 +0.05(+0.64%)
Dec 14, 2005 7.189 7.240 7.187 7.231 1,690,079 -0.04(-0.57%)
Dec 13, 2005 7.220 7.293 7.183 7.273 2,620,986 +0.11(+1.52%)
Dec 12, 2005 7.141 7.201 7.127 7.164 2,387,827 +0.28(+4.13%)
Dec 09, 2005 6.875 6.905 6.840 6.880 758,308 +0.06(+0.95%)
Dec 08, 2005 6.780 6.868 6.764 6.815 1,337,529 +0.02(+0.34%)
Dec 07, 2005 6.813 6.817 6.769 6.792 794,644 -0.04(-0.58%)
Dec 06, 2005 6.801 6.868 6.787 6.831 1,578,907 +0.00(+0.03%)
Dec 05, 2005 6.873 6.894 6.778 6.829 1,083,606 -0.05(-0.71%)
Dec 02, 2005 6.822 6.884 6.783 6.877 1,225,491 +0.00(+0.00%)
Dec 01, 2005 6.833 6.882 6.794 6.877 2,470,881 +0.18(+2.76%)
Nov 30, 2005 6.734 6.750 6.688 6.692 1,308,546 -0.09(-1.30%)
Nov 29, 2005 6.815 6.831 6.757 6.780 1,535,649 -0.01(-0.20%)
Nov 28, 2005 6.780 6.803 6.743 6.794 1,411,932 +0.01(+0.14%)
Nov 25, 2005 6.796 6.801 6.750 6.785 901,923 +0.03(+0.41%)
Nov 23, 2005 6.716 6.785 6.683 6.757 8,417,955 +0.01(+0.17%)
Nov 22, 2005 6.686 6.755 6.658 6.746 2,635,261 -0.03(-0.41%)
Nov 21, 2005 6.776 6.794 6.739 6.773 2,244,643 +0.03(+0.45%)
Nov 18, 2005 6.771 6.808 6.649 6.743 2,210,037 -0.17(-2.51%)
Nov 17, 2005 6.898 6.921 6.859 6.917 2,781,905 +0.12(+1.77%)
Nov 16, 2005 6.831 6.840 6.783 6.796 1,141,139 -0.14(-2.07%)
Nov 15, 2005 7.102 7.055 6.889 6.940 1,383,382 -0.17(-2.34%)
Nov 14, 2005 7.115 7.136 7.079 7.106 955,130 +0.00(+0.03%)
Nov 11, 2005 7.106 7.118 7.088 7.104 852,177 -0.03(-0.36%)
Nov 10, 2005 7.076 7.150 7.048 7.129 1,129,459 -0.03(-0.36%)
Nov 09, 2005 7.115 7.166 7.079 7.155 1,486,768 -0.07(-0.96%)
Nov 08, 2005 7.166 7.243 7.141 7.224 775,178 -0.05(-0.67%)
Nov 07, 2005 7.293 7.293 7.238 7.273 703,370 -0.05(-0.69%)
Nov 04, 2005 7.330 7.330 7.254 7.324 1,303,355 -0.04(-0.56%)
Nov 03, 2005 7.428 7.432 7.330 7.365 3,637,543 +0.06(+0.82%)
Nov 02, 2005 7.233 7.326 7.210 7.305 1,148,060 +0.09(+1.25%)
Nov 01, 2005 7.217 7.229 7.194 7.215 1,038,185 -0.05(-0.67%)
Oct 31, 2005 7.213 7.298 7.201 7.263 1,786,977 +0.11(+1.49%)
Oct 28, 2005 7.129 7.162 7.046 7.157 754,847 +0.11(+1.51%)
Oct 27, 2005 7.146 7.146 7.048 7.051 1,148,060 -0.09(-1.23%)
Oct 26, 2005 7.155 7.199 7.132 7.139 2,346,299 -0.01(-0.10%)
Oct 25, 2005 7.118 7.196 7.106 7.146 3,036,260 -0.05(-0.64%)
Oct 24, 2005 7.046 7.196 7.046 7.192 1,737,230 +0.17(+2.44%)
Oct 21, 2005 7.021 7.069 6.972 7.021 4,730,233 +0.06(+0.93%)
Oct 20, 2005 7.000 7.069 6.935 6.956 765,661 -0.16(-2.31%)
Oct 19, 2005 7.011 7.127 6.986 7.120 1,520,509 -0.03(-0.45%)
Oct 18, 2005 7.203 7.194 7.115 7.152 4,287,274 -0.15(-2.03%)
Oct 17, 2005 7.300 7.312 7.280 7.300 3,016,361 -0.11(-1.47%)
Oct 14, 2005 7.386 7.416 7.330 7.409 622,046 +0.08(+1.10%)
Oct 13, 2005 7.284 7.351 7.259 7.328 1,319,793 -0.02(-0.31%)
Oct 12, 2005 7.425 7.483 7.324 7.351 1,405,011 -0.05(-0.69%)
Oct 11, 2005 7.481 7.490 7.381 7.402 677,416 -0.06(-0.84%)
Oct 10, 2005 7.529 7.541 7.435 7.465 893,272 -0.02(-0.31%)
Oct 07, 2005 7.520 7.529 7.451 7.488 717,213 +0.02(+0.25%)
Oct 06, 2005 7.485 7.520 7.444 7.469 951,237 -0.00(-0.06%)
Oct 05, 2005 7.571 7.578 7.471 7.474 664,871 -0.04(-0.55%)
Oct 04, 2005 7.555 7.606 7.515 7.515 503,087 -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.