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

Visa (NY: V )

280.49 +1.95 (+0.70%)
Official Closing Price Updated: 7:00 PM EDT, Sep 4, 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 (%)
May 28, 2004 5.849 5.913 5.814 5.909 2,314,721 -0.03(-0.43%)
May 27, 2004 5.814 5.939 5.814 5.934 4,004,801 +0.34(+6.16%)
May 26, 2004 5.571 5.636 5.539 5.590 1,271,777 -0.09(-1.55%)
May 25, 2004 5.548 5.678 5.537 5.678 746,195 +0.09(+1.57%)
May 24, 2004 5.606 5.643 5.525 5.590 1,016,124 +0.00(+0.08%)
May 21, 2004 5.574 5.608 5.532 5.585 1,343,585 +0.09(+1.56%)
May 20, 2004 5.518 5.544 5.488 5.500 633,293 -0.03(-0.63%)
May 19, 2004 5.590 5.645 5.527 5.534 1,256,637 +0.14(+2.61%)
May 18, 2004 5.326 5.405 5.326 5.393 1,079,713 +0.06(+1.08%)
May 17, 2004 5.361 5.386 5.326 5.335 691,258 -0.09(-1.70%)
May 14, 2004 5.402 5.442 5.379 5.428 967,242 +0.03(+0.47%)
May 13, 2004 5.370 5.437 5.361 5.402 1,100,909 -0.09(-1.56%)
May 12, 2004 5.502 5.509 5.354 5.488 1,794,330 -0.02(-0.29%)
May 11, 2004 5.483 5.520 5.456 5.504 1,727,281 +0.06(+1.19%)
May 10, 2004 5.407 5.474 5.396 5.439 639,781 -0.13(-2.37%)
May 07, 2004 5.643 5.691 5.557 5.571 716,780 -0.19(-3.37%)
May 06, 2004 5.802 5.823 5.735 5.765 909,710 -0.18(-3.00%)
May 05, 2004 5.895 5.987 5.895 5.943 1,201,699 +0.09(+1.58%)
May 04, 2004 5.814 5.876 5.802 5.851 2,518,465 +0.28(+5.02%)
May 03, 2004 5.819 5.881 5.571 5.571 1,231,115 -0.14(-2.51%)
Apr 30, 2004 5.791 5.826 5.715 5.715 1,569,823 -0.05(-0.84%)
Apr 29, 2004 5.863 5.906 5.763 5.763 1,844,077 -0.07(-1.27%)
Apr 28, 2004 5.913 5.925 5.837 5.837 2,797,910 -0.18(-2.96%)
Apr 27, 2004 5.985 6.050 5.980 6.015 1,045,106 -0.02(-0.27%)
Apr 26, 2004 6.126 6.128 5.983 6.031 718,511 -0.11(-1.81%)
Apr 23, 2004 6.128 6.154 6.084 6.142 1,388,140 +0.04(+0.64%)
Apr 22, 2004 6.001 6.126 6.001 6.103 5,038,661 +0.12(+2.01%)
Apr 21, 2004 5.872 5.983 5.837 5.983 3,577,847 +0.16(+2.82%)
Apr 20, 2004 5.920 5.957 5.819 5.819 3,159,545 -0.22(-3.64%)
Apr 19, 2004 6.038 6.045 5.985 6.038 624,209 +0.01(+0.23%)
Apr 16, 2004 6.001 6.045 5.955 6.024 580,086 +0.05(+0.77%)
Apr 15, 2004 6.017 6.034 5.930 5.978 651,461 -0.03(-0.58%)
Apr 14, 2004 5.948 6.034 5.946 6.013 909,710 -0.06(-0.99%)
Apr 13, 2004 6.131 6.152 6.068 6.073 534,233 -0.09(-1.54%)
Apr 12, 2004 6.126 6.200 6.110 6.168 438,200 +0.03(+0.49%)
Apr 08, 2004 6.237 6.242 6.110 6.138 1,216,840 -0.08(-1.23%)
Apr 07, 2004 6.209 6.251 6.163 6.214 598,687 +0.00(+0.07%)
Apr 06, 2004 6.186 6.232 6.135 6.209 1,146,330 -0.11(-1.68%)
Apr 05, 2004 6.265 6.343 6.253 6.316 476,267 -0.06(-1.01%)
Apr 02, 2004 6.339 6.380 6.293 6.380 842,228 +0.05(+0.73%)
Apr 01, 2004 6.219 6.360 6.200 6.334 2,222,149 +0.20(+3.24%)
Mar 31, 2004 6.121 6.172 6.101 6.135 597,389 +0.11(+1.76%)
Mar 30, 2004 5.985 6.036 5.969 6.029 731,488 -0.02(-0.27%)
Mar 29, 2004 5.987 6.073 5.969 6.045 1,958,277 +0.07(+1.16%)
Mar 26, 2004 5.918 5.987 5.906 5.976 835,306 -0.06(-0.96%)
Mar 25, 2004 5.999 6.078 5.957 6.034 1,225,491 +0.28(+4.78%)
Mar 24, 2004 5.835 5.849 5.730 5.759 1,555,115 -0.09(-1.62%)
Mar 23, 2004 5.904 5.934 5.830 5.853 1,823,313 +0.18(+3.22%)
Mar 22, 2004 5.765 5.765 5.657 5.671 1,787,842 -0.22(-3.80%)
Mar 19, 2004 5.987 6.034 5.890 5.895 1,625,193 -0.05(-0.78%)
Mar 18, 2004 5.916 5.976 5.895 5.941 2,938,065 -0.19(-3.17%)
Mar 17, 2004 6.052 6.142 6.036 6.135 1,198,239 +0.20(+3.35%)
Mar 16, 2004 5.953 6.029 5.874 5.937 1,510,992 +0.13(+2.31%)
Mar 15, 2004 6.126 6.135 5.802 5.802 2,460,500 -0.49(-7.86%)
Mar 12, 2004 6.244 6.306 6.195 6.297 905,816 +0.15(+2.44%)
Mar 11, 2004 6.200 6.235 6.142 6.147 1,514,453 -0.20(-3.13%)
Mar 10, 2004 6.410 6.496 6.343 6.346 739,274 -0.15(-2.31%)
Mar 09, 2004 6.558 6.598 6.427 6.496 1,032,994 -0.08(-1.23%)
Mar 08, 2004 6.588 6.637 6.565 6.577 527,311 -0.00(-0.07%)
Mar 05, 2004 6.547 6.621 6.544 6.581 565,378 +0.00(+0.04%)
Mar 04, 2004 6.489 6.586 6.480 6.579 1,175,745 +0.03(+0.49%)
Mar 03, 2004 6.514 6.551 6.459 6.547 853,475 -0.05(-0.74%)
Mar 02, 2004 6.706 6.723 6.581 6.595 629,832 -0.13(-1.96%)
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.