Indicators

Visa (NY: V )

280.10 +0.26 (+0.09%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	14.95	15.24	14.77	15.19	35,869,408	+0.27(+1.82%)
May 28, 2009	14.88	15.03	14.76	14.92	22,485,208	+0.13(+0.88%)
May 27, 2009	14.89	15.29	14.64	14.79	30,253,116	-0.19(-1.27%)
May 26, 2009	14.76	15.01	14.65	14.98	22,899,728	+0.23(+1.55%)
May 22, 2009	15.02	15.15	14.64	14.76	24,219,872	-0.12(-0.80%)
May 21, 2009	14.48	14.88	14.47	14.87	62,077,252	+0.30(+2.03%)
May 20, 2009	14.65	15.03	14.50	14.58	37,718,340	+0.04(+0.25%)
May 19, 2009	14.82	14.88	14.43	14.54	51,004,796	-0.36(-2.42%)
May 18, 2009	14.66	14.93	14.42	14.90	66,066,184	+0.30(+2.06%)
May 15, 2009	14.46	14.70	14.37	14.60	27,504,084	+0.12(+0.85%)
May 14, 2009	14.36	14.61	14.25	14.48	36,607,588	+0.01(+0.08%)
May 13, 2009	14.43	14.69	14.25	14.47	52,977,844	-0.17(-1.15%)
May 12, 2009	15.00	15.09	14.52	14.64	40,521,632	-0.16(-1.08%)
May 11, 2009	14.99	15.25	14.80	14.80	28,933,020	-0.56(-3.65%)
May 08, 2009	14.80	15.37	14.70	15.36	42,160,968	+0.65(+4.43%)
May 07, 2009	14.95	15.04	14.67	14.71	38,691,016	-0.15(-1.00%)
May 06, 2009	15.28	15.31	14.76	14.85	46,599,668	-0.27(-1.78%)
May 05, 2009	15.22	15.37	15.03	15.12	63,260,640	-0.18(-1.19%)
May 04, 2009	15.05	15.39	14.94	15.30	87,934,608	+0.72(+4.91%)

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.