Visa (NY: V )

222.76 USD +1.74 (+0.79%)
Streaming Delayed Price Updated: 12:42 PM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 7.720 7.890 7.720 7.888 935,200 +0.15(+1.91%)
Aug 30, 2005 7.795 7.800 7.690 7.740 980,400 -0.11(-1.43%)
Aug 29, 2005 7.780 7.853 7.772 7.853 445,200 +0.09(+1.22%)
Aug 26, 2005 7.862 7.865 7.758 7.758 471,200 -0.10(-1.34%)
Aug 25, 2005 7.760 7.900 7.750 7.862 1,024,800 +0.06(+0.74%)
Aug 24, 2005 7.830 7.885 7.793 7.805 958,000 -0.11(-1.36%)
Aug 23, 2005 7.963 7.965 7.885 7.912 610,000 -0.10(-1.19%)
Aug 22, 2005 8.020 8.053 7.968 8.008 497,600 +0.07(+0.85%)
Aug 19, 2005 7.925 7.970 7.910 7.940 425,200 -0.03(-0.44%)
Aug 18, 2005 7.978 7.995 7.940 7.975 404,400 -0.03(-0.37%)
Aug 17, 2005 7.987 8.045 7.957 8.005 538,800 -0.03(-0.34%)
Aug 16, 2005 8.127 8.137 8.030 8.033 1,266,800 +0.01(+0.06%)
Aug 15, 2005 7.968 8.053 7.950 8.027 331,200 +0.03(+0.31%)
Aug 12, 2005 8.035 8.050 7.973 8.002 2,641,200 -0.08(-1.02%)
Aug 11, 2005 8.043 8.092 8.025 8.085 527,600 +0.06(+0.78%)
Aug 10, 2005 8.062 8.110 8.000 8.023 1,434,000 +0.03(+0.38%)
Aug 09, 2005 7.970 8.037 7.970 7.992 841,600 +0.09(+1.20%)
Aug 08, 2005 7.980 7.990 7.897 7.897 514,800 -0.01(-0.19%)
Aug 05, 2005 7.973 7.990 7.893 7.912 628,800 -0.08(-1.00%)
Aug 04, 2005 8.020 8.050 7.963 7.992 370,000 -0.07(-0.84%)
Aug 03, 2005 8.070 8.082 8.055 8.060 350,400 -0.04(-0.49%)
Aug 02, 2005 8.095 8.113 8.060 8.100 759,200 +0.05(+0.68%)
Aug 01, 2005 8.068 8.098 8.027 8.045 545,200 +0.10(+1.26%)
Jul 29, 2005 7.997 8.008 7.925 7.945 405,600 -0.09(-1.09%)
Jul 28, 2005 7.968 8.050 7.938 8.033 466,000 +0.04(+0.47%)
Jul 27, 2005 8.012 8.018 7.910 7.995 924,400 +0.05(+0.60%)
Jul 26, 2005 7.923 7.947 7.890 7.947 465,600 -0.02(-0.22%)
Jul 25, 2005 8.008 8.008 7.940 7.965 576,800 -0.00(-0.06%)
Jul 22, 2005 8.000 8.012 7.930 7.970 346,400 -0.09(-1.15%)
Jul 21, 2005 8.105 8.115 8.025 8.062 547,200 +0.03(+0.37%)
Jul 20, 2005 7.938 8.037 7.900 8.033 382,400 +0.06(+0.72%)
Jul 19, 2005 7.895 7.992 7.882 7.975 556,800 +0.02(+0.31%)
Jul 18, 2005 7.992 7.992 7.923 7.950 520,400 -0.12(-1.46%)
Jul 15, 2005 8.023 8.078 8.008 8.068 566,400 +0.05(+0.59%)
Jul 14, 2005 8.027 8.053 7.985 8.020 485,200 +0.03(+0.38%)
Jul 13, 2005 7.965 8.020 7.957 7.990 400,000 -0.01(-0.16%)
Jul 12, 2005 7.970 8.037 7.968 8.002 724,000 +0.10(+1.23%)
Jul 11, 2005 7.890 7.957 7.888 7.905 409,200 +0.01(+0.09%)
Jul 08, 2005 7.780 7.902 7.775 7.897 243,200 +0.13(+1.71%)
Jul 07, 2005 7.605 7.772 7.590 7.765 1,259,600 -0.01(-0.13%)
Jul 06, 2005 7.787 7.825 7.775 7.775 1,015,600 -0.01(-0.16%)
Jul 05, 2005 7.760 7.855 7.740 7.787 899,200 -0.09(-1.11%)
Jul 01, 2005 7.905 7.947 7.840 7.875 416,400 +0.04(+0.54%)
Jun 30, 2005 7.940 7.978 7.830 7.832 286,400 -0.05(-0.67%)
Jun 29, 2005 7.875 7.920 7.843 7.885 716,000 +0.12(+1.48%)
Jun 28, 2005 7.720 7.800 7.718 7.770 1,318,400 +0.07(+0.91%)
Jun 27, 2005 7.710 7.740 7.660 7.700 717,600 +0.04(+0.49%)
Jun 24, 2005 7.713 7.735 7.655 7.662 511,200 +0.08(+1.06%)
Jun 23, 2005 7.673 7.690 7.582 7.582 1,181,200 -0.17(-2.19%)
Jun 22, 2005 7.753 7.760 7.705 7.753 720,800 +0.00(+0.00%)
Jun 21, 2005 7.702 7.763 7.700 7.753 471,600 +0.05(+0.62%)
Jun 20, 2005 7.675 7.732 7.643 7.705 971,600 -0.16(-2.03%)
Jun 17, 2005 7.850 7.885 7.827 7.865 825,600 +0.09(+1.13%)
Jun 16, 2005 7.765 7.777 7.735 7.777 705,200 +0.07(+0.91%)
Jun 15, 2005 7.713 7.745 7.610 7.707 881,200 +0.11(+1.41%)
Jun 14, 2005 7.553 7.628 7.548 7.600 469,200 +0.04(+0.56%)
Jun 13, 2005 7.525 7.580 7.495 7.558 1,043,200 +0.01(+0.17%)
Jun 10, 2005 7.620 7.625 7.522 7.545 913,200 -0.07(-0.85%)
Jun 09, 2005 7.585 7.630 7.540 7.610 651,600 +0.02(+0.23%)
Jun 08, 2005 7.650 7.690 7.560 7.593 3,585,600 +0.00(+0.00%)
Jun 07, 2005 7.612 7.640 7.577 7.593 888,000 +0.03(+0.36%)
Jun 06, 2005 7.570 7.570 7.515 7.565 251,200 -0.01(-0.20%)
Jun 03, 2005 7.630 7.655 7.562 7.580 421,200 -0.08(-0.98%)
Jun 02, 2005 7.605 7.675 7.600 7.655 572,400 +0.02(+0.20%)
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.