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

Visa (NY: V )

280.14 +0.30 (+0.11%)
Streaming Delayed Price Updated: 11:57 AM EDT, May 17, 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 (%)
Aug 29, 2008 16.82 17.06 16.76 17.03 21,531,952 +0.06(+0.33%)
Aug 28, 2008 16.77 17.01 16.64 16.98 29,790,472 +0.27(+1.61%)
Aug 27, 2008 16.39 16.72 16.35 16.71 21,324,324 +0.25(+1.51%)
Aug 26, 2008 16.53 16.67 16.35 16.46 20,802,448 +0.00(+0.03%)
Aug 25, 2008 16.50 16.81 16.41 16.45 20,096,596 -0.17(-1.04%)
Aug 22, 2008 16.91 17.01 16.57 16.63 23,352,144 -0.07(-0.39%)
Aug 21, 2008 16.60 16.75 16.42 16.69 17,317,080 -0.04(-0.25%)
Aug 20, 2008 16.63 16.77 16.53 16.73 20,185,024 +0.19(+1.13%)
Aug 19, 2008 16.71 16.88 16.52 16.55 23,511,214 -0.27(-1.60%)
Aug 18, 2008 16.97 17.11 16.64 16.82 28,797,874 -0.19(-1.12%)
Aug 15, 2008 17.05 17.17 16.79 17.01 28,975,112 +0.00(+0.01%)
Aug 14, 2008 16.58 17.01 16.52 17.01 28,785,440 +0.42(+2.50%)
Aug 13, 2008 16.33 16.64 16.27 16.59 33,337,040 +0.25(+1.55%)
Aug 12, 2008 16.65 16.79 16.29 16.34 37,580,644 -0.45(-2.66%)
Aug 11, 2008 16.26 17.17 16.15 16.78 61,592,500 +0.49(+3.02%)
Aug 08, 2008 15.66 16.35 15.51 16.29 40,499,956 +0.70(+4.46%)
Aug 07, 2008 15.88 15.99 15.56 15.60 48,845,316 -0.44(-2.77%)
Aug 06, 2008 16.34 16.34 15.95 16.04 45,535,368 -0.48(-2.88%)
Aug 05, 2008 16.43 16.66 16.23 16.52 38,272,176 +0.25(+1.52%)
Aug 04, 2008 16.10 16.52 16.05 16.27 47,551,584 +0.17(+1.07%)
Aug 01, 2008 16.45 16.63 15.79 16.10 68,746,608 -0.30(-1.82%)
Jul 31, 2008 17.10 17.54 16.04 16.40 165,848,448 -1.21(-6.87%)
Jul 30, 2008 17.34 17.71 16.67 17.61 84,323,808 +0.56(+3.26%)
Jul 29, 2008 17.05 17.05 15.94 17.05 54,623,560 +1.22(+7.68%)
Jul 28, 2008 16.25 16.52 15.76 15.83 39,767,988 -0.32(-1.96%)
Jul 25, 2008 15.83 16.24 15.50 16.15 43,059,208 +0.42(+2.68%)
Jul 24, 2008 16.36 16.55 15.70 15.73 40,801,884 -0.71(-4.33%)
Jul 23, 2008 16.49 16.83 16.29 16.44 55,637,580 -0.18(-1.08%)
Jul 22, 2008 15.62 16.66 15.24 16.62 72,866,368 +0.48(+2.99%)
Jul 21, 2008 16.59 16.82 16.06 16.14 58,891,040 -0.34(-2.04%)
Jul 18, 2008 16.66 16.72 16.18 16.47 51,941,188 -0.37(-2.21%)
Jul 17, 2008 16.54 16.84 16.01 16.84 74,938,384 +0.64(+3.92%)
Jul 16, 2008 15.33 16.28 14.93 16.21 102,991,312 +0.85(+5.57%)
Jul 15, 2008 15.99 16.00 15.10 15.35 93,875,224 -0.93(-5.73%)
Jul 14, 2008 17.08 17.10 16.27 16.29 47,547,700 -0.44(-2.64%)
Jul 11, 2008 16.97 17.38 16.61 16.73 60,875,196 -0.61(-3.50%)
Jul 10, 2008 17.00 17.42 16.58 17.34 58,834,056 +0.31(+1.82%)
Jul 09, 2008 17.73 17.75 16.92 17.03 61,630,408 -0.72(-4.03%)
Jul 08, 2008 16.81 17.84 16.21 17.74 106,724,648 +0.77(+4.55%)
Jul 07, 2008 17.62 17.94 16.61 16.97 89,060,616 -0.55(-3.14%)
Jul 04, 2008 17.81 17.91 17.34 17.52 32,037,196 +0.00(+0.00%)
Jul 03, 2008 17.81 17.91 17.34 17.52 32,037,196 -0.30(-1.70%)
Jul 02, 2008 18.38 18.49 17.80 17.82 37,674,212 -0.45(-2.44%)
Jul 01, 2008 17.87 18.27 17.77 18.27 50,044,416 +0.02(+0.12%)
Jun 30, 2008 18.40 18.59 18.02 18.25 54,924,748 -0.29(-1.56%)
Jun 27, 2008 17.68 18.60 17.63 18.54 194,345,408 +0.79(+4.43%)
Jun 26, 2008 18.09 18.12 17.51 17.75 85,293,336 -0.66(-3.61%)
Jun 25, 2008 18.71 18.94 18.37 18.42 56,497,232 -0.13(-0.73%)
Jun 24, 2008 17.97 18.61 17.62 18.55 55,580,332 +0.36(+1.97%)
Jun 23, 2008 18.82 18.93 18.18 18.19 33,579,868 -0.56(-3.00%)
Jun 20, 2008 18.62 18.96 18.57 18.75 47,399,644 -0.16(-0.83%)
Jun 19, 2008 18.73 18.94 18.32 18.91 41,138,592 +0.09(+0.49%)
Jun 18, 2008 18.79 19.01 18.72 18.82 37,588,580 -0.18(-0.96%)
Jun 17, 2008 18.87 19.07 18.78 19.00 37,072,820 +0.31(+1.68%)
Jun 16, 2008 18.28 18.74 18.20 18.69 38,306,984 +0.39(+2.13%)
Jun 13, 2008 18.01 18.36 17.99 18.30 34,189,720 +0.44(+2.48%)
Jun 12, 2008 17.72 18.13 17.63 17.85 49,601,128 +0.41(+2.34%)
Jun 11, 2008 18.18 18.18 17.41 17.45 63,504,532 -0.58(-3.20%)
Jun 10, 2008 18.46 18.60 17.87 18.02 40,169,320 -0.41(-2.23%)
Jun 09, 2008 18.85 19.06 18.08 18.43 50,277,172 -0.34(-1.81%)
Jun 06, 2008 19.28 19.30 18.75 18.77 46,518,440 -0.81(-4.11%)
Jun 05, 2008 19.40 19.58 19.21 19.58 30,063,852 +0.39(+2.06%)
Jun 04, 2008 19.54 19.77 19.14 19.18 45,324,600 -0.47(-2.38%)
Jun 03, 2008 19.53 19.74 19.31 19.65 53,939,256 +0.33(+1.73%)
Jun 02, 2008 19.35 19.51 18.99 19.32 41,001,632 -0.06(-0.34%)
May 30, 2008 19.30 19.65 19.26 19.38 80,232,320 +0.25(+1.30%)
May 29, 2008 18.72 19.51 18.63 19.13 112,036,000 +0.75(+4.06%)
May 28, 2008 18.02 18.39 17.85 18.38 59,047,848 +0.71(+4.04%)
May 27, 2008 17.26 17.70 16.69 17.67 69,939,840 +0.54(+3.13%)
May 26, 2008 17.02 17.35 16.86 17.13 0 +0.00(+0.00%)
May 23, 2008 17.02 17.35 16.86 17.13 47,013,472 -0.22(-1.24%)
May 22, 2008 18.08 18.09 17.09 17.35 95,015,816 -0.79(-4.38%)
May 21, 2008 18.55 18.72 18.07 18.14 46,558,744 -0.42(-2.28%)
May 20, 2008 18.60 18.81 18.38 18.57 45,343,184 -0.13(-0.70%)
May 19, 2008 18.46 19.02 18.44 18.70 50,826,972 +0.21(+1.15%)
May 16, 2008 18.56 18.59 18.24 18.48 37,882,580 +0.03(+0.15%)
May 15, 2008 18.52 18.61 18.20 18.46 40,874,120 +0.00(+0.02%)
May 14, 2008 18.69 18.93 18.28 18.45 57,212,912 -0.03(-0.18%)
May 13, 2008 18.36 18.74 18.13 18.49 59,323,580 +0.11(+0.59%)
May 12, 2008 18.77 18.96 17.53 18.38 164,325,520 -0.22(-1.16%)
May 09, 2008 19.26 19.45 18.52 18.59 104,864,640 -1.00(-5.09%)
May 08, 2008 20.08 20.14 19.29 19.59 103,430,608 -0.27(-1.36%)
May 07, 2008 19.93 20.16 19.67 19.86 111,858,608 +0.22(+1.11%)
May 06, 2008 19.18 19.78 19.02 19.64 84,519,768 +0.55(+2.90%)
May 05, 2008 18.59 19.19 18.14 19.09 78,260,376 +0.52(+2.79%)
May 02, 2008 19.59 19.64 18.18 18.57 152,141,120 -0.59(-3.10%)
May 01, 2008 18.94 19.67 18.83 19.16 129,577,792 +0.44(+2.34%)
Apr 30, 2008 18.27 19.03 18.19 18.73 164,273,504 +0.58(+3.18%)
Apr 29, 2008 16.64 18.15 15.93 18.15 219,687,440 +1.18(+6.94%)
Apr 28, 2008 17.17 17.34 16.81 16.97 146,315,904 +0.12(+0.71%)
Apr 25, 2008 17.06 17.07 16.59 16.85 112,844,104 +0.63(+3.87%)
Apr 24, 2008 15.98 16.38 15.72 16.22 43,133,160 +0.53(+3.39%)
Apr 23, 2008 15.92 16.09 15.68 15.69 41,581,284 -0.08(-0.50%)
Apr 22, 2008 16.14 16.25 15.71 15.77 52,763,164 -0.15(-0.97%)
Apr 21, 2008 15.59 16.27 15.45 15.93 65,580,876 +0.44(+2.86%)
Apr 18, 2008 15.26 15.81 15.08 15.48 115,967,800 +0.44(+2.92%)
Apr 17, 2008 14.87 15.20 14.81 15.04 25,020,300 +0.20(+1.36%)
Apr 16, 2008 14.49 15.02 14.49 14.84 28,007,244 +0.40(+2.78%)
Apr 15, 2008 14.88 14.93 14.36 14.44 26,611,224 -0.30(-2.02%)
Apr 14, 2008 14.97 15.09 14.71 14.74 31,686,952 -0.10(-0.65%)
Apr 11, 2008 14.64 14.98 14.64 14.84 29,434,534 +0.00(+0.00%)
Apr 10, 2008 14.85 14.97 14.61 14.84 24,923,954 +0.07(+0.49%)
Apr 09, 2008 15.36 15.42 14.72 14.76 53,842,284 -0.52(-3.38%)
Apr 08, 2008 14.56 15.31 14.54 15.28 60,087,164 +0.68(+4.69%)
Apr 07, 2008 14.61 14.77 14.37 14.60 31,535,444 +0.13(+0.87%)
Apr 04, 2008 14.56 14.66 14.31 14.47 40,544,600 -0.23(-1.56%)
Apr 03, 2008 13.90 14.88 13.87 14.70 112,300,320 +0.71(+5.10%)
Apr 02, 2008 13.85 13.99 13.58 13.99 48,839,372 +0.16(+1.15%)
Apr 01, 2008 14.15 14.29 13.53 13.83 67,311,504 -0.17(-1.20%)
Mar 31, 2008 14.05 14.25 13.92 13.99 24,684,120 -0.09(-0.64%)
Mar 28, 2008 14.22 14.24 13.95 14.08 27,503,590 -0.03(-0.24%)
Mar 27, 2008 14.37 14.53 14.06 14.12 44,374,420 -0.24(-1.64%)
Mar 26, 2008 14.08 14.47 13.82 14.35 48,028,416 +0.16(+1.12%)
Mar 25, 2008 13.59 14.42 13.42 14.19 97,030,008 +0.79(+5.89%)
Mar 24, 2008 15.09 15.19 13.24 13.40 166,622,064 -1.04(-7.18%)
Mar 21, 2008 13.11 14.59 12.90 14.44 221,675,728 +0.00(+0.00%)
Mar 20, 2008 13.11 14.59 12.90 14.44 221,523,776 +1.76(+13.89%)
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.