Date	Open	High	Low	Close	Volume	Change (%)
Jul 18, 2025	349.50	349.50	347.16	349.05	4,927,590	-0.76(-0.22%)
Jul 17, 2025	350.00	351.37	348.48	349.81	4,747,282	-0.09(-0.03%)
Jul 16, 2025	347.29	350.67	345.80	349.90	5,543,151	+2.88(+0.83%)
Jul 15, 2025	348.12	350.21	346.76	347.02	4,892,021	-3.48(-0.99%)
Jul 14, 2025	347.39	351.97	345.01	350.50	5,599,272	+2.57(+0.74%)
Jul 11, 2025	352.51	353.81	344.39	347.93	7,580,247	-7.95(-2.23%)
Jul 10, 2025	356.83	357.62	353.45	355.88	6,121,526	-1.88(-0.53%)
Jul 09, 2025	355.07	357.76	353.75	357.76	7,296,317	+3.21(+0.91%)
Jul 08, 2025	356.68	358.27	353.25	354.55	6,966,974	-2.09(-0.59%)
Jul 07, 2025	358.92	359.66	354.49	356.64	5,137,852	-2.22(-0.62%)
Jul 03, 2025	354.59	359.00	353.61	358.86	3,702,821	+4.64(+1.31%)
Jul 02, 2025	354.60	356.36	350.00	354.22	5,131,259	-1.25(-0.35%)
Jul 01, 2025	353.82	357.00	351.42	355.47	6,653,278	+0.42(+0.12%)
Jun 30, 2025	349.35	355.61	349.06	355.05	7,079,908	+6.44(+1.85%)
Jun 27, 2025	346.59	352.01	345.66	348.61	6,601,964	+2.58(+0.75%)
Jun 26, 2025	343.77	346.91	342.03	346.03	8,830,106	+0.77(+0.22%)
Jun 25, 2025	350.45	351.29	345.26	345.26	6,835,657	-6.37(-1.81%)
Jun 24, 2025	351.52	354.56	347.92	351.63	10,171,511	+7.88(+2.29%)
Jun 23, 2025	337.50	344.30	335.63	343.75	7,550,065	+5.18(+1.53%)
Jun 20, 2025	338.95	340.00	334.92	338.57	19,367,160	-1.81(-0.53%)
Jun 18, 2025	357.85	358.48	338.04	340.38	15,008,848	-17.46(-4.88%)
Jun 17, 2025	353.49	359.60	353.32	357.84	5,561,084	+2.36(+0.66%)
Jun 16, 2025	356.49	360.22	354.33	355.48	7,229,863	+2.63(+0.75%)
Jun 13, 2025	361.51	363.01	345.00	352.85	14,181,728	-18.55(-4.99%)
Jun 12, 2025	372.23	374.17	369.55	371.40	4,873,542	-1.91(-0.51%)
Jun 11, 2025	370.00	375.51	369.38	373.31	5,562,846	+2.61(+0.70%)
Jun 10, 2025	367.00	371.44	366.68	370.70	4,108,984	+4.04(+1.10%)
Jun 09, 2025	369.79	369.79	362.05	366.66	5,000,201	-3.56(-0.96%)
Jun 06, 2025	369.01	371.00	367.55	370.22	5,008,500	+3.45(+0.94%)
Jun 05, 2025	370.00	371.00	365.93	366.77	6,883,347	-1.23(-0.33%)
Jun 04, 2025	366.71	369.66	366.31	368.00	4,202,405	+2.14(+0.58%)
Jun 03, 2025	364.58	366.88	361.50	365.86	5,221,367	+0.54(+0.15%)
Jun 02, 2025	362.77	365.46	359.96	365.32	3,845,865	+0.13(+0.04%)
May 30, 2025	361.35	367.04	361.35	365.19	8,726,861	+2.79(+0.77%)
May 29, 2025	360.35	363.04	358.72	362.40	4,590,641	+2.67(+0.74%)
May 28, 2025	359.34	360.91	358.04	359.73	3,296,477	+0.43(+0.12%)
May 27, 2025	355.41	360.00	354.48	359.30	6,316,152	+5.76(+1.63%)
May 23, 2025	353.74	356.00	352.22	353.54	5,346,248	-4.43(-1.24%)
May 22, 2025	357.76	360.00	356.56	357.97	4,936,322	-0.33(-0.09%)
May 21, 2025	363.72	365.99	358.08	358.30	6,125,449	-8.54(-2.33%)
May 20, 2025	367.78	368.25	364.69	366.84	5,281,695	-1.06(-0.29%)
May 19, 2025	363.02	369.15	362.32	367.90	5,081,033	+2.78(+0.76%)
May 16, 2025	362.95	366.19	360.89	365.12	5,838,085	+2.82(+0.78%)
May 15, 2025	356.89	363.73	356.68	362.30	5,825,947	+5.84(+1.64%)
May 14, 2025	356.67	358.41	355.21	356.46	6,212,839	+0.32(+0.09%)
May 13, 2025	355.52	358.87	354.58	356.14	5,405,586	+0.88(+0.25%)
May 12, 2025	358.55	359.19	350.55	355.26	7,998,036	+3.31(+0.94%)
May 09, 2025	351.25	353.21	350.09	351.95	3,096,874	+1.27(+0.36%)
May 08, 2025	351.42	354.74	350.36	350.69	4,161,775	+1.42(+0.41%)
May 07, 2025	348.12	350.57	346.63	349.27	5,463,156	+2.15(+0.62%)
May 06, 2025	345.83	349.07	345.19	347.12	3,444,105	-0.94(-0.27%)
May 05, 2025	346.43	350.47	345.55	348.06	3,871,413	+1.04(+0.30%)
May 02, 2025	346.64	349.51	345.55	347.02	6,123,841	+5.14(+1.50%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.

Visa (NY:V)

Historical Prices

Sections

Services

Follow Us