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

Visa (NY: V )

280.10 +0.26 (+0.09%)
Official Closing Price Updated: 4:10 PM 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 (%)
Jun 30, 2004 6.283 6.310 6.221 6.261 707,187 -0.04(-0.71%)
Jun 29, 2004 6.297 6.342 6.297 6.306 1,351,544 +0.03(+0.50%)
Jun 28, 2004 6.344 6.369 6.268 6.274 2,386,703 +0.09(+1.49%)
Jun 25, 2004 6.165 6.189 6.138 6.182 3,123,302 +0.11(+1.77%)
Jun 24, 2004 6.084 6.147 6.048 6.075 2,114,434 +0.07(+1.12%)
Jun 23, 2004 5.958 6.007 5.902 6.007 930,885 +0.03(+0.56%)
Jun 22, 2004 5.983 6.021 5.918 5.974 2,188,851 +0.04(+0.72%)
Jun 21, 2004 6.001 6.050 5.913 5.931 1,354,663 +0.05(+0.84%)
Jun 18, 2004 5.880 5.938 5.857 5.882 605,588 +0.01(+0.19%)
Jun 17, 2004 5.823 5.884 5.810 5.871 843,991 +0.09(+1.63%)
Jun 16, 2004 5.799 5.817 5.745 5.776 487,946 +0.02(+0.27%)
Jun 15, 2004 5.717 5.808 5.717 5.761 4,434,295 +0.12(+2.11%)
Jun 14, 2004 5.646 5.675 5.612 5.642 3,978,433 -0.19(-3.23%)
Jun 10, 2004 5.837 5.859 5.790 5.830 1,364,467 -0.00(-0.04%)
Jun 09, 2004 5.933 5.951 5.823 5.832 752,194 -0.15(-2.51%)
Jun 08, 2004 5.998 6.025 5.976 5.983 809,233 -0.12(-1.95%)
Jun 07, 2004 6.039 6.104 6.012 6.102 1,405,909 +0.11(+1.84%)
Jun 04, 2004 5.963 6.032 5.958 5.992 1,459,382 +0.13(+2.30%)
Jun 03, 2004 5.891 5.902 5.853 5.857 1,002,629 -0.06(-1.06%)
Jun 02, 2004 5.875 5.940 5.859 5.920 2,919,656 +0.15(+2.61%)
Jun 01, 2004 5.779 5.801 5.725 5.770 859,587 +0.03(+0.59%)
May 28, 2004 5.678 5.740 5.644 5.736 2,384,475 -0.02(-0.43%)
May 27, 2004 5.644 5.765 5.644 5.761 4,125,485 +0.33(+6.16%)
May 26, 2004 5.408 5.471 5.377 5.426 1,310,102 -0.09(-1.55%)
May 25, 2004 5.386 5.512 5.375 5.512 768,682 +0.09(+1.57%)
May 24, 2004 5.442 5.478 5.363 5.426 1,046,745 +0.00(+0.08%)
May 21, 2004 5.411 5.444 5.370 5.422 1,384,074 +0.08(+1.56%)
May 20, 2004 5.357 5.381 5.327 5.339 652,377 -0.03(-0.63%)
May 19, 2004 5.426 5.480 5.366 5.372 1,294,506 +0.14(+2.61%)
May 18, 2004 5.170 5.247 5.170 5.235 1,112,250 +0.06(+1.08%)
May 17, 2004 5.204 5.229 5.170 5.179 712,089 -0.09(-1.70%)
May 14, 2004 5.244 5.283 5.222 5.269 996,390 +0.02(+0.47%)
May 13, 2004 5.213 5.278 5.204 5.244 1,134,085 -0.08(-1.56%)
May 12, 2004 5.341 5.348 5.197 5.327 1,848,403 -0.02(-0.29%)
May 11, 2004 5.323 5.359 5.296 5.343 1,779,333 +0.06(+1.19%)
May 10, 2004 5.249 5.314 5.238 5.280 659,061 -0.13(-2.37%)
May 07, 2004 5.478 5.525 5.395 5.408 738,380 -0.19(-3.37%)
May 06, 2004 5.633 5.653 5.568 5.597 937,124 -0.17(-3.00%)
May 05, 2004 5.722 5.812 5.722 5.770 1,237,913 +0.09(+1.58%)
May 04, 2004 5.644 5.705 5.633 5.680 2,594,359 +0.27(+5.02%)
May 03, 2004 5.648 5.709 5.408 5.408 1,268,214 -0.14(-2.51%)
Apr 30, 2004 5.621 5.655 5.547 5.547 1,617,129 -0.05(-0.84%)
Apr 29, 2004 5.691 5.734 5.595 5.595 1,899,648 -0.07(-1.27%)
Apr 28, 2004 5.740 5.752 5.666 5.666 2,882,225 -0.17(-2.96%)
Apr 27, 2004 5.810 5.873 5.805 5.839 1,076,601 -0.02(-0.27%)
Apr 26, 2004 5.947 5.949 5.808 5.855 740,163 -0.11(-1.81%)
Apr 23, 2004 5.949 5.974 5.906 5.963 1,429,972 +0.04(+0.64%)
Apr 22, 2004 5.826 5.947 5.826 5.924 5,190,501 +0.12(+2.01%)
Apr 21, 2004 5.700 5.808 5.666 5.808 3,685,665 +0.16(+2.82%)
Apr 20, 2004 5.747 5.783 5.648 5.648 3,254,757 -0.21(-3.64%)
Apr 19, 2004 5.862 5.868 5.810 5.862 643,019 +0.01(+0.23%)
Apr 16, 2004 5.826 5.868 5.781 5.848 597,567 +0.04(+0.77%)
Apr 15, 2004 5.841 5.857 5.756 5.803 671,093 -0.03(-0.58%)
Apr 14, 2004 5.774 5.857 5.772 5.837 937,124 -0.06(-0.99%)
Apr 13, 2004 5.951 5.972 5.891 5.895 550,332 -0.09(-1.54%)
Apr 12, 2004 5.947 6.019 5.931 5.987 451,406 +0.03(+0.49%)
Apr 08, 2004 6.055 6.059 5.931 5.958 1,253,509 -0.07(-1.23%)
Apr 07, 2004 6.028 6.068 5.983 6.032 616,728 +0.00(+0.07%)
Apr 06, 2004 6.005 6.050 5.956 6.028 1,180,874 -0.10(-1.68%)
Apr 05, 2004 6.082 6.158 6.070 6.131 490,619 -0.06(-1.01%)
Apr 02, 2004 6.153 6.194 6.108 6.194 867,608 +0.04(+0.73%)
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.