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 (%)
Feb 28, 2006 6.954 7.035 6.926 6.970 4,612,535 +0.02(+0.23%)
Feb 27, 2006 6.970 6.977 6.935 6.954 596,519 +0.05(+0.67%)
Feb 24, 2006 6.850 6.917 6.845 6.907 790,744 +0.01(+0.17%)
Feb 23, 2006 6.933 6.935 6.875 6.896 1,064,131 -0.12(-1.78%)
Feb 22, 2006 6.954 7.028 6.949 7.021 1,115,607 +0.09(+1.30%)
Feb 21, 2006 6.970 6.981 6.894 6.931 1,788,260 -0.15(-2.09%)
Feb 17, 2006 6.988 7.088 6.979 7.079 734,077 +0.00(+0.07%)
Feb 16, 2006 7.023 7.079 6.993 7.074 742,729 +0.04(+0.53%)
Feb 15, 2006 7.039 7.095 6.998 7.037 915,758 -0.04(-0.56%)
Feb 14, 2006 6.940 7.088 6.935 7.076 1,776,580 +0.08(+1.09%)
Feb 13, 2006 7.037 7.037 6.958 7.000 3,022,826 -0.15(-2.10%)
Feb 10, 2006 7.257 7.257 7.090 7.150 2,222,131 -0.11(-1.47%)
Feb 09, 2006 7.254 7.294 7.245 7.257 1,674,493 +0.09(+1.23%)
Feb 08, 2006 7.169 7.190 7.099 7.169 2,678,929 +0.06(+0.81%)
Feb 07, 2006 7.155 7.180 7.095 7.111 1,896,403 +0.07(+0.95%)
Feb 06, 2006 6.995 7.090 6.981 7.044 2,449,665 -0.05(-0.65%)
Feb 03, 2006 7.090 7.143 7.055 7.090 1,025,632 -0.11(-1.57%)
Feb 02, 2006 7.298 7.305 7.183 7.203 888,074 -0.18(-2.41%)
Feb 01, 2006 7.291 7.409 7.275 7.381 1,236,296 +0.14(+1.98%)
Jan 31, 2006 7.213 7.270 7.199 7.238 686,062 -0.06(-0.86%)
Jan 30, 2006 7.303 7.319 7.266 7.300 1,033,851 -0.03(-0.38%)
Jan 27, 2006 7.421 7.446 7.307 7.328 2,237,271 -0.11(-1.43%)
Jan 26, 2006 7.444 7.476 7.381 7.435 2,476,485 +0.18(+2.49%)
Jan 25, 2006 7.247 7.289 7.229 7.254 1,196,931 +0.03(+0.38%)
Jan 24, 2006 7.227 7.266 7.194 7.227 1,073,648 +0.04(+0.61%)
Jan 23, 2006 7.208 7.222 7.150 7.183 7,824,828 +0.14(+1.94%)
Jan 20, 2006 7.176 7.176 7.039 7.046 1,635,994 -0.15(-2.09%)
Jan 19, 2006 7.146 7.240 7.136 7.196 2,569,056 +0.06(+0.81%)
Jan 18, 2006 7.146 7.185 7.081 7.139 1,546,884 -0.06(-0.87%)
Jan 17, 2006 7.180 7.215 7.166 7.201 2,352,769 -0.07(-1.02%)
Jan 13, 2006 7.236 7.287 7.229 7.275 1,076,676 -0.07(-0.94%)
Jan 12, 2006 7.317 7.393 7.291 7.344 1,199,094 -0.06(-0.87%)
Jan 11, 2006 7.409 7.472 7.381 7.409 3,506,876 +0.02(+0.25%)
Jan 10, 2006 7.398 7.402 7.361 7.391 937,387 -0.05(-0.71%)
Jan 09, 2006 7.439 7.476 7.416 7.444 1,334,922 -0.01(-0.19%)
Jan 06, 2006 7.386 7.472 7.374 7.458 1,292,963 +0.09(+1.26%)
Jan 05, 2006 7.423 7.428 7.365 7.365 6,309,522 -0.11(-1.48%)
Jan 04, 2006 7.430 7.495 7.418 7.476 1,424,465 +0.08(+1.13%)
Jan 03, 2006 7.312 7.421 7.247 7.393 3,280,640 +0.13(+1.85%)
Dec 30, 2005 7.227 7.270 7.199 7.259 721,533 -0.08(-1.10%)
Dec 29, 2005 7.321 7.372 7.307 7.340 623,338 +0.02(+0.28%)
Dec 28, 2005 7.356 7.368 7.294 7.319 517,790 +0.05(+0.70%)
Dec 27, 2005 7.298 7.328 7.261 7.268 502,650 +0.05(+0.64%)
Dec 23, 2005 7.208 7.233 7.190 7.222 4,525,155 -0.02(-0.32%)
Dec 22, 2005 7.231 7.245 7.199 7.245 570,132 +0.00(+0.00%)
Dec 21, 2005 7.240 7.266 7.220 7.245 4,125,456 +0.02(+0.22%)
Dec 20, 2005 7.300 7.300 7.217 7.229 1,470,751 -0.07(-0.98%)
Dec 19, 2005 7.317 7.335 7.296 7.300 1,168,814 -0.06(-0.85%)
Dec 16, 2005 7.333 7.381 7.326 7.363 2,101,011 +0.09(+1.18%)
Dec 15, 2005 7.298 7.303 7.233 7.277 5,591,449 +0.05(+0.64%)
Dec 14, 2005 7.190 7.240 7.187 7.231 1,690,066 -0.04(-0.57%)
Dec 13, 2005 7.220 7.294 7.183 7.273 2,620,964 +0.11(+1.52%)
Dec 12, 2005 7.141 7.201 7.127 7.164 2,387,807 +0.28(+4.13%)
Dec 09, 2005 6.875 6.905 6.840 6.880 758,301 +0.06(+0.95%)
Dec 08, 2005 6.780 6.868 6.764 6.815 1,337,518 +0.02(+0.34%)
Dec 07, 2005 6.813 6.817 6.769 6.792 794,638 -0.04(-0.58%)
Dec 06, 2005 6.801 6.868 6.787 6.831 1,578,894 +0.00(+0.03%)
Dec 05, 2005 6.873 6.894 6.778 6.829 1,083,597 -0.05(-0.71%)
Dec 02, 2005 6.822 6.884 6.783 6.877 1,225,481 +0.00(+0.00%)
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.