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

Visa (NY: V )

281.50 +3.76 (+1.35%)
Official Closing Price Updated: 7:00 PM EDT, May 15, 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 (%)
Jul 31, 2006 7.529 7.594 7.513 7.576 1,541,808 +0.01(+0.15%)
Jul 28, 2006 7.453 7.601 7.453 7.565 2,452,188 +0.10(+1.32%)
Jul 27, 2006 7.538 7.594 7.430 7.466 2,135,806 +0.06(+0.82%)
Jul 26, 2006 7.448 7.480 7.372 7.406 1,919,239 -0.00(-0.06%)
Jul 25, 2006 7.446 7.450 7.343 7.410 916,618 -0.06(-0.78%)
Jul 24, 2006 7.383 7.504 7.376 7.468 556,120 +0.09(+1.22%)
Jul 21, 2006 7.381 7.428 7.372 7.379 414,416 -0.02(-0.24%)
Jul 20, 2006 7.424 7.464 7.394 7.397 1,664,796 +0.09(+1.17%)
Jul 19, 2006 7.177 7.345 7.177 7.311 10,113,107 +0.11(+1.59%)
Jul 18, 2006 7.273 7.287 7.136 7.197 5,530,013 -0.04(-0.62%)
Jul 17, 2006 7.123 7.257 7.094 7.242 8,422,019 -0.03(-0.40%)
Jul 14, 2006 7.334 7.352 7.240 7.271 2,270,825 -0.04(-0.55%)
Jul 13, 2006 7.347 7.392 7.284 7.311 559,685 -0.15(-1.99%)
Jul 12, 2006 7.531 7.556 7.444 7.459 658,165 -0.09(-1.16%)
Jul 11, 2006 7.502 7.549 7.424 7.547 612,713 +0.04(+0.60%)
Jul 10, 2006 7.556 7.556 7.480 7.502 742,830 -0.01(-0.12%)
Jul 07, 2006 7.567 7.583 7.489 7.511 1,974,495 -0.13(-1.67%)
Jul 06, 2006 7.632 7.666 7.623 7.639 652,372 -0.05(-0.64%)
Jul 05, 2006 7.711 7.720 7.628 7.688 826,159 -0.19(-2.39%)
Jul 03, 2006 7.857 7.917 7.845 7.877 747,287 +0.04(+0.54%)
Jun 30, 2006 7.836 7.859 7.774 7.834 2,393,814 +0.06(+0.81%)
Jun 29, 2006 7.617 7.778 7.614 7.771 3,094,757 +0.24(+3.16%)
Jun 28, 2006 7.542 7.551 7.468 7.534 2,677,221 +0.03(+0.45%)
Jun 27, 2006 7.605 7.628 7.493 7.500 1,600,629 -0.09(-1.12%)
Jun 26, 2006 7.581 7.594 7.538 7.585 1,236,120 -0.02(-0.29%)
Jun 23, 2006 7.630 7.655 7.594 7.608 487,496 -0.15(-1.94%)
Jun 22, 2006 7.744 7.758 7.668 7.758 550,773 -0.07(-0.89%)
Jun 21, 2006 7.756 7.890 7.756 7.827 833,735 +0.11(+1.42%)
Jun 20, 2006 7.715 7.774 7.695 7.718 910,380 +0.03(+0.38%)
Jun 19, 2006 7.726 7.765 7.630 7.688 973,211 +0.01(+0.09%)
Jun 16, 2006 7.661 7.709 7.608 7.682 1,081,494 +0.04(+0.47%)
Jun 15, 2006 7.569 7.664 7.554 7.646 738,820 +0.08(+1.07%)
Jun 14, 2006 7.682 7.702 7.486 7.565 1,712,922 -0.03(-0.35%)
Jun 13, 2006 7.670 7.760 7.551 7.592 673,315 -0.19(-2.45%)
Jun 12, 2006 7.868 7.897 7.769 7.783 589,095 -0.06(-0.74%)
Jun 09, 2006 7.964 7.991 7.841 7.841 542,752 -0.04(-0.57%)
Jun 08, 2006 7.819 7.893 7.742 7.886 1,192,450 -0.11(-1.43%)
Jun 07, 2006 8.041 8.081 7.989 8.000 939,344 -0.01(-0.17%)
Jun 06, 2006 8.036 8.045 7.928 8.014 882,752 -0.08(-1.03%)
Jun 05, 2006 8.261 8.261 8.090 8.097 1,560,524 -0.21(-2.49%)
Jun 02, 2006 8.305 8.335 8.247 8.303 1,412,136 +0.10(+1.23%)
Jun 01, 2006 8.092 8.213 8.050 8.202 1,680,393 +0.14(+1.78%)
May 31, 2006 8.034 8.079 7.969 8.059 1,950,878 +0.01(+0.17%)
May 30, 2006 8.182 8.182 8.025 8.045 1,348,414 -0.14(-1.73%)
May 26, 2006 8.121 8.189 8.065 8.187 2,080,996 +0.20(+2.50%)
May 25, 2006 7.956 8.014 7.926 7.987 2,930,327 +0.04(+0.45%)
May 24, 2006 7.949 7.951 7.760 7.951 2,701,730 +0.01(+0.14%)
May 23, 2006 7.937 8.063 7.924 7.940 914,836 -0.05(-0.67%)
May 22, 2006 7.962 8.018 7.915 7.994 1,115,360 -0.03(-0.42%)
May 19, 2006 8.005 8.027 7.919 8.027 1,568,099 +0.07(+0.82%)
May 18, 2006 8.014 8.056 7.953 7.962 1,408,125 +0.03(+0.37%)
May 17, 2006 8.243 8.348 7.899 7.933 2,751,638 -0.09(-1.09%)
May 16, 2006 8.016 8.032 7.960 8.020 988,361 +0.12(+1.53%)
May 15, 2006 7.875 7.991 7.857 7.899 1,121,599 -0.16(-1.98%)
May 12, 2006 8.160 8.193 8.036 8.059 1,356,435 -0.12(-1.51%)
May 11, 2006 8.281 8.294 8.175 8.182 2,008,807 -0.10(-1.17%)
May 10, 2006 8.222 8.371 8.222 8.279 4,996,619 +0.25(+3.10%)
May 09, 2006 8.009 8.063 7.994 8.029 1,609,987 +0.09(+1.10%)
May 08, 2006 7.919 7.953 7.890 7.942 1,482,542 -0.11(-1.37%)
May 05, 2006 7.969 8.052 7.951 8.052 2,349,698 +0.26(+3.28%)
May 04, 2006 7.798 7.854 7.762 7.796 2,809,122 +0.02(+0.26%)
May 03, 2006 7.776 7.796 7.675 7.776 1,124,272 -0.15(-1.92%)
May 02, 2006 7.897 7.944 7.877 7.928 1,799,371 +0.10(+1.29%)
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.