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

Visa (NY: V )

279.34 -0.50 (-0.18%)
Streaming Delayed Price Updated: 9:50 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 31, 2004 5.532 5.581 5.491 5.581 708,073 -0.04(-0.68%)
Aug 30, 2004 5.624 5.655 5.608 5.619 415,308 -0.04(-0.71%)
Aug 27, 2004 5.639 5.669 5.622 5.660 243,302 +0.00(+0.04%)
Aug 26, 2004 5.664 5.693 5.615 5.657 610,039 +0.04(+0.72%)
Aug 25, 2004 5.568 5.635 5.525 5.617 380,550 +0.04(+0.72%)
Aug 24, 2004 5.613 5.633 5.521 5.577 392,581 +0.07(+1.18%)
Aug 23, 2004 5.595 5.604 5.512 5.512 524,036 -0.09(-1.60%)
Aug 20, 2004 5.503 5.608 5.503 5.601 392,136 +0.02(+0.36%)
Aug 19, 2004 5.613 5.628 5.532 5.581 566,815 -0.03(-0.52%)
Aug 18, 2004 5.500 5.633 5.491 5.610 634,547 +0.05(+0.97%)
Aug 17, 2004 5.543 5.588 5.532 5.556 3,551,953 +0.09(+1.73%)
Aug 16, 2004 5.348 5.496 5.343 5.462 697,378 +0.09(+1.63%)
Aug 13, 2004 5.404 5.435 5.345 5.375 1,070,799 +0.09(+1.61%)
Aug 12, 2004 5.296 5.328 5.260 5.289 643,460 -0.09(-1.59%)
Aug 11, 2004 5.314 5.375 5.289 5.375 1,634,941 -0.09(-1.72%)
Aug 10, 2004 5.399 5.478 5.399 5.469 766,893 +0.17(+3.18%)
Aug 09, 2004 5.341 5.352 5.278 5.301 1,090,852 -0.04(-0.76%)
Aug 06, 2004 5.413 5.413 5.305 5.341 854,233 -0.09(-1.65%)
Aug 05, 2004 5.494 5.509 5.408 5.431 968,754 -0.03(-0.53%)
Aug 04, 2004 5.384 5.482 5.359 5.460 813,682 -0.04(-0.77%)
Aug 03, 2004 5.550 5.563 5.489 5.503 378,768 -0.07(-1.33%)
Aug 02, 2004 5.536 5.577 5.498 5.577 605,583 -0.01(-0.12%)
Jul 30, 2004 5.581 5.648 5.543 5.583 535,176 -0.08(-1.39%)
Jul 29, 2004 5.648 5.696 5.608 5.662 722,332 -0.00(-0.08%)
Jul 28, 2004 5.586 5.666 5.559 5.666 754,416 +0.08(+1.41%)
Jul 27, 2004 5.583 5.597 5.512 5.588 661,730 +0.04(+0.65%)
Jul 26, 2004 5.588 5.590 5.487 5.552 720,104 -0.02(-0.32%)
Jul 23, 2004 5.615 5.624 5.527 5.570 1,267,758 -0.19(-3.24%)
Jul 22, 2004 5.709 5.767 5.678 5.756 676,435 +0.02(+0.27%)
Jul 21, 2004 5.884 5.911 5.718 5.740 624,744 -0.13(-2.18%)
Jul 20, 2004 5.783 5.880 5.745 5.868 1,123,381 +0.12(+2.11%)
Jul 19, 2004 5.770 5.799 5.689 5.747 2,154,967 -0.09(-1.61%)
Jul 16, 2004 5.929 5.942 5.821 5.841 1,748,571 +0.02(+0.27%)
Jul 15, 2004 5.891 5.895 5.826 5.826 7,795,937 -0.17(-2.77%)
Jul 14, 2004 6.023 6.052 5.985 5.992 5,257,746 -0.18(-2.84%)
Jul 13, 2004 6.171 6.183 6.111 6.167 526,710 -0.08(-1.26%)
Jul 12, 2004 6.293 6.297 6.218 6.245 710,301 -0.10(-1.56%)
Jul 09, 2004 6.185 6.344 6.178 6.344 4,202,988 +0.20(+3.29%)
Jul 08, 2004 6.203 6.252 6.131 6.142 6,763,014 -0.08(-1.23%)
Jul 07, 2004 6.149 6.239 6.149 6.218 953,604 +0.09(+1.46%)
Jul 06, 2004 6.176 6.178 6.095 6.129 819,921 -0.11(-1.80%)
Jul 02, 2004 6.241 6.248 6.187 6.241 544,089 +0.08(+1.27%)
Jul 01, 2004 6.268 6.284 6.122 6.162 902,804 -0.10(-1.58%)
Jun 30, 2004 6.284 6.310 6.221 6.261 707,182 -0.04(-0.71%)
Jun 29, 2004 6.297 6.342 6.297 6.306 1,351,533 +0.03(+0.50%)
Jun 28, 2004 6.344 6.369 6.268 6.275 2,386,684 +0.09(+1.49%)
Jun 25, 2004 6.165 6.189 6.138 6.183 3,123,276 +0.11(+1.77%)
Jun 24, 2004 6.084 6.147 6.048 6.075 2,114,416 +0.07(+1.12%)
Jun 23, 2004 5.958 6.008 5.902 6.008 930,878 +0.03(+0.56%)
Jun 22, 2004 5.983 6.021 5.918 5.974 2,188,833 +0.04(+0.72%)
Jun 21, 2004 6.001 6.050 5.913 5.931 1,354,652 +0.05(+0.84%)
Jun 18, 2004 5.880 5.938 5.857 5.882 605,583 +0.01(+0.19%)
Jun 17, 2004 5.823 5.884 5.810 5.871 843,984 +0.09(+1.63%)
Jun 16, 2004 5.799 5.817 5.745 5.776 487,942 +0.02(+0.27%)
Jun 15, 2004 5.717 5.808 5.717 5.761 4,434,259 +0.12(+2.11%)
Jun 14, 2004 5.646 5.675 5.613 5.642 3,978,401 -0.19(-3.23%)
Jun 10, 2004 5.837 5.859 5.790 5.830 1,364,456 -0.00(-0.04%)
Jun 09, 2004 5.933 5.951 5.823 5.832 752,188 -0.15(-2.51%)
Jun 08, 2004 5.999 6.025 5.976 5.983 809,226 -0.12(-1.95%)
Jun 07, 2004 6.039 6.104 6.012 6.102 1,405,897 +0.11(+1.84%)
Jun 04, 2004 5.963 6.032 5.958 5.992 1,459,371 +0.13(+2.30%)
Jun 03, 2004 5.891 5.902 5.853 5.857 1,002,621 -0.06(-1.06%)
Jun 02, 2004 5.875 5.940 5.859 5.920 2,919,633 +0.15(+2.61%)
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.