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

Visa (NY: V )

269.73 -1.64 (-0.60%)
Streaming Delayed Price Updated: 12:02 PM EDT, Apr 19, 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 (%)
Mar 31, 2004 5.953 6.003 5.933 5.967 614,249 +0.10(+1.76%)
Mar 30, 2004 5.821 5.870 5.805 5.863 752,133 -0.02(-0.27%)
Mar 29, 2004 5.823 5.906 5.805 5.879 2,013,547 +0.07(+1.16%)
Mar 26, 2004 5.756 5.823 5.744 5.812 858,882 -0.06(-0.96%)
Mar 25, 2004 5.834 5.911 5.794 5.868 1,260,079 +0.27(+4.78%)
Mar 24, 2004 5.675 5.688 5.573 5.600 1,599,006 -0.09(-1.62%)
Mar 23, 2004 5.742 5.771 5.670 5.693 1,874,774 +0.18(+3.22%)
Mar 22, 2004 5.607 5.607 5.502 5.515 1,838,301 -0.22(-3.80%)
Mar 19, 2004 5.823 5.868 5.729 5.733 1,671,062 -0.04(-0.78%)
Mar 18, 2004 5.753 5.812 5.733 5.778 3,020,988 -0.19(-3.16%)
Mar 17, 2004 5.886 5.974 5.870 5.967 1,232,058 +0.19(+3.35%)
Mar 16, 2004 5.789 5.863 5.713 5.774 1,553,638 +0.13(+2.31%)
Mar 15, 2004 5.958 5.967 5.643 5.643 2,529,944 -0.48(-7.86%)
Mar 12, 2004 6.073 6.133 6.025 6.124 931,382 +0.15(+2.44%)
Mar 11, 2004 6.030 6.064 5.974 5.978 1,557,196 -0.19(-3.13%)
Mar 10, 2004 6.234 6.318 6.169 6.171 760,139 -0.15(-2.31%)
Mar 09, 2004 6.378 6.417 6.250 6.318 1,062,149 -0.08(-1.23%)
Mar 08, 2004 6.408 6.455 6.385 6.396 542,194 -0.00(-0.07%)
Mar 05, 2004 6.367 6.439 6.365 6.401 581,335 +0.00(+0.04%)
Mar 04, 2004 6.311 6.405 6.302 6.399 1,208,929 +0.03(+0.49%)
Mar 03, 2004 6.336 6.372 6.282 6.367 877,563 -0.05(-0.74%)
Mar 02, 2004 6.522 6.538 6.401 6.414 647,608 -0.13(-1.96%)
Mar 01, 2004 6.563 6.578 6.489 6.542 1,676,399 +0.06(+0.87%)
Feb 27, 2004 6.484 6.536 6.025 6.486 471,918 -0.11(-1.60%)
Feb 26, 2004 6.558 6.614 6.527 6.592 1,538,960 +0.03(+0.48%)
Feb 25, 2004 6.581 6.626 6.527 6.560 2,096,722 +0.23(+3.70%)
Feb 24, 2004 6.304 6.378 6.261 6.327 1,085,278 +0.03(+0.46%)
Feb 23, 2004 6.394 6.408 6.248 6.297 1,461,567 -0.09(-1.44%)
Feb 20, 2004 6.554 6.563 6.376 6.390 861,106 -0.13(-2.00%)
Feb 19, 2004 6.527 6.567 6.500 6.520 1,086,613 +0.12(+1.86%)
Feb 18, 2004 6.477 6.493 6.347 6.401 1,843,639 -0.07(-1.01%)
Feb 17, 2004 6.504 6.531 6.466 6.466 2,640,696 +0.36(+5.81%)
Feb 13, 2004 6.174 6.198 6.077 6.111 1,666,614 -0.06(-0.98%)
Feb 12, 2004 6.221 6.255 6.163 6.171 827,747 -0.06(-0.97%)
Feb 11, 2004 6.187 6.248 6.046 6.232 3,571,634 +0.19(+3.20%)
Feb 10, 2004 5.980 6.052 5.942 6.039 607,578 +0.10(+1.63%)
Feb 09, 2004 6.010 6.019 5.908 5.942 590,676 -0.01(-0.23%)
Feb 06, 2004 5.872 5.956 5.846 5.956 2,151,876 +0.06(+1.07%)
Feb 05, 2004 5.935 5.976 5.854 5.893 2,517,935 +0.11(+1.87%)
Feb 04, 2004 5.720 5.819 5.720 5.785 2,461,447 -0.11(-1.79%)
Feb 03, 2004 5.868 5.929 5.814 5.890 1,288,990 -0.03(-0.49%)
Feb 02, 2004 5.940 5.947 5.888 5.920 2,478,794 -0.04(-0.72%)
Jan 30, 2004 5.938 5.969 5.863 5.962 2,718,089 +0.05(+0.80%)
Jan 29, 2004 5.969 5.989 5.834 5.915 2,019,329 -0.05(-0.79%)
Jan 28, 2004 6.124 6.149 5.962 5.962 1,209,818 -0.17(-2.82%)
Jan 27, 2004 6.165 6.183 6.124 6.136 1,383,285 +0.05(+0.81%)
Jan 26, 2004 6.059 6.088 6.019 6.086 1,988,639 +0.09(+1.58%)
Jan 23, 2004 6.028 6.055 5.974 5.992 1,054,143 +0.01(+0.23%)
Jan 22, 2004 6.023 6.032 5.958 5.978 1,367,273 -0.06(-0.97%)
Jan 21, 2004 5.985 6.064 5.958 6.037 4,243,706 +0.06(+0.94%)
Jan 20, 2004 5.958 6.014 5.953 5.980 2,316,891 +0.11(+1.88%)
Jan 16, 2004 5.877 5.881 5.834 5.870 6,282,162 -0.09(-1.43%)
Jan 15, 2004 5.969 5.987 5.911 5.956 1,325,908 -0.09(-1.45%)
Jan 14, 2004 6.070 6.088 5.989 6.043 925,600 +0.07(+1.24%)
Jan 13, 2004 6.005 6.032 5.933 5.969 2,726,540 +0.05(+0.80%)
Jan 12, 2004 5.908 5.938 5.902 5.922 1,620,356 +0.07(+1.23%)
Jan 09, 2004 5.904 5.944 5.850 5.850 1,091,060 -0.10(-1.74%)
Jan 08, 2004 5.776 5.980 5.911 5.953 1,674,175 +0.18(+3.08%)
Jan 07, 2004 5.762 5.778 5.715 5.776 1,431,322 -0.04(-0.73%)
Jan 06, 2004 5.774 5.823 5.744 5.819 1,203,147 +0.01(+0.15%)
Jan 05, 2004 5.760 5.823 5.733 5.810 1,586,997 +0.31(+5.69%)
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.