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

Visa (NY: V )

280.19 +0.35 (+0.13%)
Streaming Delayed Price Updated: 10:49 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, 2018 140.60 140.60 140.60 0 +0.14(+0.10%)
Aug 30, 2018 140.53 141.38 140.09 140.46 8,154,095 -0.28(-0.20%)
Aug 29, 2018 139.23 140.99 139.19 140.73 5,424,789 +1.75(+1.26%)
Aug 28, 2018 139.39 139.91 138.66 138.98 5,146,469 -0.19(-0.14%)
Aug 27, 2018 138.78 139.36 138.51 139.17 7,516,672 +1.15(+0.83%)
Aug 24, 2018 136.22 138.20 136.22 138.02 5,969,693 +2.01(+1.48%)
Aug 23, 2018 134.97 136.35 134.74 136.01 4,625,199 +0.92(+0.68%)
Aug 22, 2018 133.86 135.47 133.86 135.09 4,379,239 +1.05(+0.79%)
Aug 21, 2018 134.96 135.40 133.81 134.04 7,159,869 -0.86(-0.64%)
Aug 20, 2018 135.48 135.53 134.67 134.90 4,870,793 -0.37(-0.28%)
Aug 17, 2018 134.75 135.64 134.54 135.28 8,044,146 +0.65(+0.48%)
Aug 16, 2018 135.03 135.43 134.41 134.63 6,197,080 +0.90(+0.67%)
Aug 15, 2018 134.14 134.46 132.69 133.73 5,533,709 -0.80(-0.60%)
Aug 14, 2018 134.09 134.75 133.69 134.53 6,161,690 +0.53(+0.39%)
Aug 13, 2018 134.31 134.99 133.64 134.00 5,040,638 +0.46(+0.34%)
Aug 10, 2018 133.69 134.51 133.09 133.54 6,825,872 -0.27(-0.20%)
Aug 09, 2018 134.50 134.99 133.71 133.81 5,942,297 -0.64(-0.48%)
Aug 08, 2018 133.78 134.75 133.64 134.45 5,639,127 +0.38(+0.28%)
Aug 07, 2018 133.78 134.46 133.68 134.07 10,499,300 +0.54(+0.41%)
Aug 06, 2018 133.47 134.05 132.89 133.53 5,381,405 -0.10(-0.08%)
Aug 03, 2018 133.12 133.67 131.83 133.63 4,831,692 +0.86(+0.65%)
Aug 02, 2018 131.37 133.03 130.94 132.77 12,869,749 +0.64(+0.48%)
Aug 01, 2018 131.64 132.59 131.33 132.13 7,415,976 +1.44(+1.10%)
Jul 31, 2018 131.06 131.91 129.63 130.69 8,037,935 +0.25(+0.19%)
Jul 30, 2018 133.93 134.20 129.32 130.44 13,404,666 -4.04(-3.01%)
Jul 27, 2018 136.75 136.80 133.05 134.48 7,340,138 -1.71(-1.26%)
Jul 26, 2018 135.34 136.44 133.35 136.19 11,007,979 -0.13(-0.10%)
Jul 25, 2018 136.45 133.71 136.33 8,771,874 +2.50(+1.86%)
Jul 24, 2018 134.75 135.21 133.33 133.83 8,720,642 +0.00(+0.00%)
Jul 23, 2018 134.43 134.73 133.46 133.83 8,079,849 -0.92(-0.68%)
Jul 20, 2018 135.21 133.76 134.75 7,488,170 +0.82(+0.61%)
Jul 19, 2018 134.71 134.75 133.74 133.93 8,304,323 -0.74(-0.55%)
Jul 18, 2018 133.72 134.92 133.20 134.66 7,330,917 +1.21(+0.90%)
Jul 17, 2018 132.06 133.72 131.34 133.46 5,663,212 +1.13(+0.85%)
Jul 16, 2018 133.25 133.37 132.04 132.33 5,200,402 -0.92(-0.69%)
Jul 13, 2018 133.60 133.83 131.45 133.25 8,230,552 -0.46(-0.34%)
Jul 12, 2018 132.86 133.75 132.52 133.71 12,362,914 +1.67(+1.27%)
Jul 11, 2018 130.58 132.66 130.55 132.03 11,138,816 +1.39(+1.07%)
Jul 10, 2018 129.57 131.25 129.35 130.64 6,862,668 +1.12(+0.86%)
Jul 09, 2018 128.97 129.77 128.82 129.52 9,373,777 +1.37(+1.07%)
Jul 06, 2018 127.67 128.34 126.63 128.15 5,063,960 +0.77(+0.60%)
Jul 05, 2018 126.28 127.43 125.99 127.39 4,948,334 +1.76(+1.40%)
Jul 03, 2018 125.63 125.63 125.63 0 -1.00(-0.79%)
Jul 02, 2018 126.12 127.16 125.34 126.63 7,903,796 +0.05(+0.04%)
Jun 29, 2018 127.38 128.25 126.59 126.59 7,595,190 -0.28(-0.22%)
Jun 28, 2018 125.20 127.23 124.87 126.86 6,881,155 +1.64(+1.31%)
Jun 27, 2018 127.12 127.74 125.21 125.22 7,618,528 -1.46(-1.15%)
Jun 26, 2018 126.26 127.87 125.78 126.68 8,091,960 +1.55(+1.24%)
Jun 25, 2018 128.94 128.94 123.80 125.13 10,552,873 -4.20(-3.25%)
Jun 22, 2018 129.60 129.84 128.33 129.34 6,459,294 +0.76(+0.59%)
Jun 21, 2018 129.28 130.09 128.32 128.57 9,092,310 -0.93(-0.72%)
Jun 20, 2018 129.52 130.64 129.50 129.50 7,525,072 +0.37(+0.29%)
Jun 19, 2018 128.60 129.25 127.66 129.13 6,861,344 -1.04(-0.80%)
Jun 18, 2018 128.42 130.28 128.18 130.17 9,115,409 +1.05(+0.81%)
Jun 15, 2018 129.02 128.07 129.12 10,509,767 +0.09(+0.07%)
Jun 14, 2018 128.99 129.69 128.78 129.02 6,763,207 +0.57(+0.45%)
Jun 13, 2018 129.20 129.76 128.36 128.45 5,107,574 -0.44(-0.34%)
Jun 12, 2018 128.11 129.15 127.63 128.89 6,009,327 +0.91(+0.71%)
Jun 11, 2018 128.93 129.21 127.89 127.98 8,358,730 -0.79(-0.62%)
Jun 08, 2018 127.53 128.94 127.33 128.78 5,504,660 +0.86(+0.67%)
Jun 07, 2018 130.32 130.53 127.16 127.92 8,693,828 -2.33(-1.79%)
Jun 06, 2018 130.28 130.25 8,439,303 +2.60(+2.04%)
Jun 05, 2018 127.47 127.70 126.83 127.65 6,485,234 +0.47(+0.37%)
Jun 04, 2018 126.10 127.66 125.61 127.18 7,510,219 +2.12(+1.70%)
Jun 01, 2018 126.00 126.64 124.59 125.06 8,708,901 +0.12(+0.10%)
May 31, 2018 124.87 125.76 124.23 124.93 11,599,448 +0.08(+0.06%)
May 30, 2018 124.44 125.30 124.12 124.86 11,123,648 +0.91(+0.73%)
May 29, 2018 124.62 125.25 123.35 123.95 10,883,610 -1.52(-1.21%)
May 25, 2018 125.47 125.47 125.47 0 -0.58(-0.46%)
May 24, 2018 125.98 126.36 124.72 126.05 6,314,421 +0.01(+0.01%)
May 23, 2018 124.30 126.07 124.05 126.04 6,873,303 +1.12(+0.89%)
May 22, 2018 125.20 125.95 124.72 124.92 6,953,082 +0.05(+0.04%)
May 21, 2018 125.15 125.69 124.24 124.88 5,850,727 +0.70(+0.56%)
May 18, 2018 123.88 124.57 123.36 124.18 6,364,430 +0.00(+0.00%)
May 17, 2018 124.80 125.01 123.87 124.18 5,139,127 -0.72(-0.57%)
May 16, 2018 125.09 125.38 124.56 124.89 5,369,727 -0.20(-0.16%)
May 15, 2018 124.58 125.38 123.95 125.09 5,797,271 -0.11(-0.08%)
May 14, 2018 126.36 126.43 124.69 125.20 5,257,771 -0.58(-0.46%)
May 11, 2018 125.00 126.04 124.27 125.78 5,698,109 +0.78(+0.63%)
May 10, 2018 125.28 125.72 124.73 125.00 6,901,870 +0.15(+0.12%)
May 09, 2018 124.06 125.00 123.66 124.85 6,413,093 +0.90(+0.72%)
May 08, 2018 123.22 124.02 122.43 123.95 5,286,704 +0.61(+0.49%)
May 07, 2018 122.52 123.59 122.38 123.34 6,012,655 +1.05(+0.86%)
May 04, 2018 120.54 122.48 120.30 122.29 6,076,705 +0.94(+0.77%)
May 03, 2018 120.05 121.62 119.58 121.36 7,104,027 +0.76(+0.63%)
May 02, 2018 122.02 122.23 120.23 120.59 8,923,735 -1.08(-0.89%)
May 01, 2018 121.05 121.73 119.76 121.67 6,714,672 +0.60(+0.50%)
Apr 30, 2018 120.94 122.04 120.86 121.07 8,853,710 +0.83(+0.69%)
Apr 27, 2018 120.65 121.22 119.65 120.24 7,171,125 -1.02(-0.84%)
Apr 26, 2018 119.41 121.75 118.19 121.26 15,034,138 +5.60(+4.84%)
Apr 25, 2018 115.59 115.79 113.91 115.66 8,379,948 -0.06(-0.05%)
Apr 24, 2018 119.15 119.31 115.03 115.72 9,887,056 -3.04(-2.56%)
Apr 23, 2018 118.61 119.25 118.22 118.76 8,388,336 +0.25(+0.21%)
Apr 20, 2018 118.38 119.10 117.66 118.51 7,838,456 +0.23(+0.19%)
Apr 19, 2018 118.62 119.01 117.51 118.28 7,644,250 -0.50(-0.42%)
Apr 18, 2018 118.38 119.15 117.73 118.78 5,419,013 +0.65(+0.55%)
Apr 17, 2018 117.28 118.57 116.91 118.13 6,265,069 +1.83(+1.58%)
Apr 16, 2018 116.52 117.24 115.94 116.30 7,234,489 +1.08(+0.94%)
Apr 13, 2018 116.16 116.86 115.12 115.22 9,614,626 -0.31(-0.26%)
Apr 12, 2018 114.89 116.39 114.88 115.53 5,936,928 +1.23(+1.08%)
Apr 11, 2018 114.49 116.09 114.14 114.29 6,156,891 -0.90(-0.78%)
Apr 10, 2018 115.04 115.61 114.16 115.19 9,437,948 +1.84(+1.63%)
Apr 09, 2018 113.20 115.14 113.20 113.35 7,362,009 +1.04(+0.93%)
Apr 06, 2018 114.68 115.03 111.76 112.31 8,786,223 -3.33(-2.88%)
Apr 05, 2018 115.46 116.42 114.86 115.64 7,135,227 +1.32(+1.15%)
Apr 04, 2018 111.55 114.62 111.36 114.32 8,830,153 +0.58(+0.51%)
Apr 03, 2018 113.44 114.49 112.11 113.74 7,424,250 +0.77(+0.68%)
Apr 02, 2018 113.81 114.34 111.41 112.97 10,351,103 -1.17(-1.03%)
Mar 29, 2018 114.14 114.14 114.14 0 +2.51(+2.25%)
Mar 28, 2018 111.57 112.66 110.72 111.63 9,871,977 -0.39(-0.35%)
Mar 27, 2018 115.95 116.03 111.39 112.02 9,440,770 -3.09(-2.69%)
Mar 26, 2018 113.64 115.21 112.41 115.11 9,154,714 +3.47(+3.11%)
Mar 23, 2018 114.40 115.20 111.41 111.64 10,505,438 -2.85(-2.49%)
Mar 22, 2018 116.60 117.06 114.22 114.49 11,001,788 -3.08(-2.62%)
Mar 21, 2018 119.18 119.68 117.43 117.58 7,712,702 -1.61(-1.35%)
Mar 20, 2018 117.73 119.44 117.71 119.19 8,152,999 +1.62(+1.38%)
Mar 19, 2018 118.26 118.62 116.68 117.57 18,222,000 -1.26(-1.06%)
Mar 16, 2018 118.18 119.32 117.68 118.83 9,900,598 +1.07(+0.91%)
Mar 15, 2018 117.49 118.72 117.08 117.76 6,143,280 +0.79(+0.68%)
Mar 14, 2018 118.36 118.36 116.41 116.97 8,231,978 -0.59(-0.50%)
Mar 13, 2018 118.56 119.28 117.27 117.56 9,933,689 -0.99(-0.84%)
Mar 12, 2018 119.04 119.26 117.82 118.55 9,050,505 -0.26(-0.22%)
Mar 09, 2018 117.61 119.07 117.24 118.81 6,704,817 +2.19(+1.87%)
Mar 08, 2018 116.37 117.19 115.62 116.62 7,280,832 +0.35(+0.30%)
Mar 07, 2018 116.64 116.27 7,602,000 +0.75(+0.65%)
Mar 06, 2018 117.20 117.59 115.14 115.52 7,813,536 -0.78(-0.67%)
Mar 05, 2018 114.93 116.71 113.97 116.30 6,088,916 +1.06(+0.92%)
Mar 02, 2018 113.64 115.44 112.46 115.24 7,945,856 +0.35(+0.31%)
Mar 01, 2018 117.61 118.32 114.14 114.89 9,242,365 -2.42(-2.07%)
Feb 28, 2018 117.99 119.26 117.25 117.31 7,104,458 -0.41(-0.35%)
Feb 27, 2018 118.99 119.56 117.70 117.72 7,636,687 -1.17(-0.98%)
Feb 26, 2018 117.92 118.89 117.67 118.88 6,557,907 +1.58(+1.35%)
Feb 23, 2018 116.00 117.33 115.67 117.30 5,278,648 +2.43(+2.12%)
Feb 22, 2018 114.87 5,233,370 -0.05(-0.04%)
Feb 21, 2018 116.46 117.20 114.89 114.91 8,041,811 -1.51(-1.30%)
Feb 20, 2018 115.79 117.41 115.48 116.42 6,479,571 +0.15(+0.13%)
Feb 16, 2018 116.27 116.27 116.27 0 -0.41(-0.35%)
Feb 15, 2018 116.13 116.71 114.47 116.68 7,252,404 +1.58(+1.38%)
Feb 14, 2018 112.04 115.21 111.92 115.09 9,664,979 +2.36(+2.10%)
Feb 13, 2018 112.26 113.16 111.57 112.73 8,192,118 -0.11(-0.10%)
Feb 12, 2018 112.20 113.20 111.33 112.85 12,095,015 +2.05(+1.85%)
Feb 09, 2018 109.11 111.65 105.75 110.80 18,577,194 +2.34(+2.16%)
Feb 08, 2018 113.86 114.13 108.18 108.46 13,301,074 -5.52(-4.84%)
Feb 07, 2018 114.39 116.64 113.55 113.97 9,754,262 -0.30(-0.27%)
Feb 06, 2018 109.73 114.59 107.88 114.28 19,993,034 +2.14(+1.91%)
Feb 05, 2018 113.07 115.38 109.55 112.13 17,336,350 -3.04(-2.64%)
Feb 02, 2018 117.85 117.85 114.97 115.17 14,632,155 -4.58(-3.83%)
Feb 01, 2018 118.82 120.27 118.21 119.75 11,715,313 +1.42(+1.20%)
Jan 31, 2018 117.91 118.57 117.20 118.33 7,696,329 +0.65(+0.55%)
Jan 30, 2018 117.94 118.39 117.76 117.69 8,558,767 -1.23(-1.03%)
Jan 29, 2018 120.72 120.86 118.77 118.92 6,568,705 -1.41(-1.17%)
Jan 26, 2018 119.80 120.38 118.84 120.33 5,884,215 +1.05(+0.88%)
Jan 25, 2018 119.07 119.52 118.72 119.28 7,508,626 +0.64(+0.54%)
Jan 24, 2018 119.11 119.50 117.84 118.64 6,829,493 -0.09(-0.08%)
Jan 23, 2018 118.69 119.55 118.31 118.73 5,965,389 +0.30(+0.26%)
Jan 22, 2018 117.04 118.43 116.59 118.43 9,818,632 +1.55(+1.33%)
Jan 19, 2018 117.21 117.78 116.13 116.88 8,661,777 -0.39(-0.33%)
Jan 18, 2018 116.70 117.35 116.24 117.27 9,089,027 +1.08(+0.93%)
Jan 17, 2018 115.45 116.36 115.00 116.19 8,388,650 +1.52(+1.32%)
Jan 16, 2018 115.43 116.15 114.22 114.68 8,639,775 +0.28(+0.25%)
Jan 12, 2018 114.39 114.39 114.39 0 +0.24(+0.21%)
Jan 11, 2018 113.16 114.29 113.05 114.15 6,280,096 +0.82(+0.72%)
Jan 10, 2018 113.40 113.33 7,863,300 -0.12(-0.11%)
Jan 09, 2018 114.28 114.28 113.03 113.46 6,677,884 -0.22(-0.19%)
Jan 08, 2018 112.98 114.76 112.47 113.68 6,992,487 +0.46(+0.40%)
Jan 05, 2018 111.44 113.35 110.90 113.22 9,018,516 +2.65(+2.39%)
Jan 04, 2018 110.73 111.79 110.52 110.57 8,194,005 +0.41(+0.37%)
Jan 03, 2018 109.49 110.29 109.22 110.16 7,291,864 +1.09(+1.00%)
Jan 02, 2018 109.13 109.54 108.54 109.08 6,382,526 +0.47(+0.43%)
Dec 29, 2017 108.61 108.61 108.61 0 -0.31(-0.29%)
Dec 28, 2017 108.88 109.47 108.58 108.92 7,281,864 +0.31(+0.29%)
Dec 27, 2017 107.34 108.66 107.31 108.61 7,424,448 +0.98(+0.91%)
Dec 26, 2017 106.75 108.06 106.75 107.63 4,140,049 +0.28(+0.27%)
Dec 22, 2017 107.06 107.74 106.92 107.34 6,498,481 +0.27(+0.25%)
Dec 21, 2017 107.26 107.73 106.99 107.08 9,307,816 +0.28(+0.26%)
Dec 20, 2017 107.37 107.73 106.67 106.80 6,509,701 -0.02(-0.02%)
Dec 19, 2017 107.90 107.90 106.80 106.82 8,292,487 -1.34(-1.24%)
Dec 18, 2017 109.25 109.30 107.88 108.16 9,405,891 -0.26(-0.24%)
Dec 15, 2017 108.56 108.73 107.06 108.42 17,204,528 +0.86(+0.80%)
Dec 14, 2017 108.16 108.67 107.56 107.56 10,302,079 -0.37(-0.34%)
Dec 13, 2017 108.35 108.94 107.82 107.93 8,491,920 -0.14(-0.13%)
Dec 12, 2017 108.08 108.33 106.69 108.08 9,189,817 +1.04(+0.97%)
Dec 11, 2017 107.16 107.97 106.83 107.04 7,913,117 -0.22(-0.20%)
Dec 08, 2017 106.81 107.27 106.51 107.26 7,973,315 +1.14(+1.08%)
Dec 07, 2017 104.56 106.12 104.25 106.11 7,750,161 +1.58(+1.51%)
Dec 06, 2017 103.34 104.94 103.12 104.53 7,906,287 +1.10(+1.07%)
Dec 05, 2017 103.72 104.06 101.54 103.43 12,682,990 +1.10(+1.07%)
Dec 04, 2017 106.05 106.16 101.89 102.33 19,846,894 -3.14(-2.98%)
Dec 01, 2017 107.05 107.10 104.90 105.47 13,754,586 -1.77(-1.65%)
Nov 30, 2017 105.26 107.25 104.81 107.25 19,456,132 +2.60(+2.48%)
Nov 29, 2017 108.23 108.23 101.83 104.65 15,227,536 -3.33(-3.09%)
Nov 28, 2017 107.26 108.22 107.22 107.98 7,003,441 +0.93(+0.87%)
Nov 27, 2017 106.68 107.20 106.60 107.05 6,946,956 +0.39(+0.37%)
Nov 24, 2017 106.03 106.84 105.86 106.66 3,197,504 +1.10(+1.04%)
Nov 22, 2017 106.21 106.36 105.45 105.56 4,270,545 -0.60(-0.57%)
Nov 21, 2017 105.21 106.20 105.06 106.16 6,778,181 +1.43(+1.36%)
Nov 20, 2017 104.73 105.43 104.48 104.73 7,215,199 +0.12(+0.12%)
Nov 17, 2017 105.44 105.65 104.49 104.61 9,251,449 -1.14(-1.08%)
Nov 16, 2017 105.49 106.15 105.32 105.75 5,936,114 +0.92(+0.88%)
Nov 15, 2017 105.87 106.37 104.73 104.83 7,248,779 -1.65(-1.54%)
Nov 14, 2017 105.62 106.53 105.36 106.48 5,973,087 +0.55(+0.52%)
Nov 13, 2017 106.07 106.36 105.86 105.92 7,557,008 -0.46(-0.43%)
Nov 10, 2017 106.22 106.48 105.81 106.38 4,415,876 -0.25(-0.23%)
Nov 09, 2017 106.31 106.71 105.48 106.63 4,558,316 -0.31(-0.29%)
Nov 08, 2017 106.50 107.36 106.33 106.94 4,646,531 +0.36(+0.34%)
Nov 07, 2017 106.73 106.94 106.08 106.58 3,888,262 +0.16(+0.15%)
Nov 06, 2017 105.89 106.64 105.73 106.42 4,306,382 +0.53(+0.50%)
Nov 03, 2017 105.49 105.94 105.07 105.89 3,952,639 +0.36(+0.34%)
Nov 02, 2017 105.56 105.90 104.78 105.53 5,791,059 -0.09(-0.08%)
Nov 01, 2017 105.07 105.92 104.99 105.61 6,485,833 +1.04(+0.99%)
Oct 31, 2017 105.15 105.24 103.32 104.58 8,415,684 -0.06(-0.05%)
Oct 30, 2017 104.28 104.82 103.57 104.63 5,413,886 +0.31(+0.30%)
Oct 27, 2017 104.66 104.72 103.35 104.32 8,269,065 -0.09(-0.08%)
Oct 26, 2017 104.95 105.30 104.28 104.40 7,761,432 +0.30(+0.28%)
Oct 25, 2017 104.03 105.17 102.69 104.11 13,941,429 +1.03(+1.00%)
Oct 24, 2017 102.27 103.30 101.91 103.08 11,037,285 +0.84(+0.82%)
Oct 23, 2017 102.74 102.91 101.83 102.25 6,642,981 -0.02(-0.02%)
Oct 20, 2017 102.41 102.41 101.71 102.26 8,254,595 +0.50(+0.50%)
Oct 19, 2017 102.00 102.48 101.65 101.76 11,398,828 -0.74(-0.72%)
Oct 18, 2017 102.33 102.69 102.18 102.50 5,065,868 +0.25(+0.24%)
Oct 17, 2017 102.93 103.09 102.03 102.25 6,288,452 -0.72(-0.70%)
Oct 16, 2017 103.44 103.69 101.89 102.98 5,839,130 -0.34(-0.33%)
Oct 13, 2017 103.17 103.89 103.07 103.32 5,420,978 +0.52(+0.51%)
Oct 12, 2017 103.17 103.37 102.60 102.80 6,831,021 -0.31(-0.30%)
Oct 11, 2017 102.41 103.25 102.31 103.11 6,806,767 +1.08(+1.05%)
Oct 10, 2017 102.29 102.31 101.57 102.04 4,223,195 +0.28(+0.28%)
Oct 09, 2017 101.36 102.36 101.30 101.75 5,034,297 +0.27(+0.26%)
Oct 06, 2017 101.07 101.70 100.70 101.48 4,824,081 +0.47(+0.46%)
Oct 05, 2017 100.41 101.03 99.98 101.02 4,623,293 +0.88(+0.88%)
Oct 04, 2017 100.52 100.54 99.74 100.14 4,361,109 -0.27(-0.26%)
Oct 03, 2017 100.46 100.70 100.12 100.40 4,639,049 +0.14(+0.14%)
Oct 02, 2017 100.35 100.78 99.93 100.26 5,137,979 +0.19(+0.19%)
Sep 29, 2017 99.60 100.25 99.55 100.07 8,073,039 +0.63(+0.63%)
Sep 28, 2017 98.65 99.82 98.64 99.44 6,255,156 +0.66(+0.66%)
Sep 27, 2017 99.00 98.78 8,768,332 +0.90(+0.92%)
Sep 26, 2017 98.04 98.91 97.82 97.88 6,587,344 -0.08(-0.08%)
Sep 25, 2017 100.31 100.46 97.70 97.96 9,879,476 -2.41(-2.41%)
Sep 22, 2017 100.04 100.49 99.90 100.37 5,215,753 +0.24(+0.24%)
Sep 21, 2017 99.84 100.42 99.51 100.14 5,024,282 +0.32(+0.32%)
Sep 20, 2017 100.31 100.57 99.33 99.81 8,622,025 -0.42(-0.42%)
Sep 19, 2017 99.96 100.72 99.68 100.23 10,258,507 +0.55(+0.55%)
Sep 18, 2017 100.17 100.33 99.48 99.68 7,709,172 -0.45(-0.45%)
Sep 15, 2017 100.54 100.92 99.79 100.12 13,275,340 -0.74(-0.74%)
Sep 14, 2017 100.31 101.58 100.31 100.87 8,575,382 +0.24(+0.24%)
Sep 13, 2017 101.04 101.04 100.07 100.63 6,536,892 -0.36(-0.36%)
Sep 12, 2017 101.40 101.40 100.56 100.99 5,481,526 +0.06(+0.06%)
Sep 11, 2017 100.30 100.93 99.98 100.93 7,313,779 +1.64(+1.65%)
Sep 08, 2017 99.20 99.62 98.95 99.30 6,086,300 -0.12(-0.12%)
Sep 07, 2017 98.61 100.26 98.52 99.42 6,845,015 +1.31(+1.34%)
Sep 06, 2017 98.26 98.65 98.03 98.11 6,701,571 +0.16(+0.16%)
Sep 05, 2017 98.32 98.38 97.23 97.95 6,664,932 -0.85(-0.86%)
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.