Visa (NY: V )

229.66 USD +2.09 (+0.92%)
Streaming Delayed Price Updated: 10:15 AM EDT, Apr 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 19.24 19.38 18.79 18.94 27,327,768 -0.38(-1.97%)
Oct 29, 2009 19.25 19.55 18.96 19.32 41,498,108 +0.18(+0.93%)
Oct 28, 2009 18.74 19.50 18.69 19.14 77,867,552 +0.67(+3.61%)
Oct 27, 2009 18.40 18.61 18.13 18.48 40,232,580 +0.28(+1.54%)
Oct 26, 2009 18.74 18.96 18.11 18.20 34,793,268 -0.34(-1.81%)
Oct 23, 2009 18.59 18.63 18.41 18.53 25,509,296 -0.39(-2.07%)
Oct 22, 2009 18.90 18.97 18.57 18.92 21,757,308 +0.12(+0.66%)
Oct 21, 2009 18.70 19.25 18.70 18.80 16,275,212 +0.04(+0.19%)
Oct 20, 2009 18.87 18.97 18.67 18.76 16,502,532 +0.03(+0.13%)
Oct 19, 2009 18.57 18.75 18.30 18.74 14,582,796 +0.16(+0.89%)
Oct 16, 2009 18.68 18.77 18.50 18.57 14,946,876 -0.20(-1.05%)
Oct 15, 2009 18.55 18.96 18.50 18.77 22,272,320 +0.07(+0.37%)
Oct 14, 2009 18.71 18.81 18.45 18.70 27,132,488 +0.03(+0.17%)
Oct 13, 2009 18.43 18.75 18.31 18.67 23,605,760 +0.24(+1.32%)
Oct 12, 2009 18.59 18.74 18.34 18.42 19,282,224 +0.19(+1.04%)
Oct 09, 2009 17.89 18.32 17.83 18.24 20,737,576 +0.30(+1.69%)
Oct 08, 2009 17.77 18.01 17.67 17.93 24,104,984 +0.22(+1.23%)
Oct 07, 2009 17.29 17.83 17.23 17.71 49,056,752 +0.65(+3.81%)
Oct 06, 2009 17.17 17.17 16.85 17.07 36,160,544 +0.02(+0.15%)
Oct 05, 2009 16.97 17.25 16.92 17.04 19,902,380 +0.09(+0.55%)
Oct 02, 2009 17.11 17.27 16.64 16.95 35,419,416 -0.33(-1.92%)
Oct 01, 2009 17.19 17.54 17.19 17.28 28,216,956 +0.00(+0.01%)
Sep 30, 2009 17.44 17.50 17.15 17.28 30,466,952 -0.11(-0.66%)
Sep 29, 2009 17.80 18.04 17.30 17.39 41,893,444 -0.28(-1.58%)
Sep 28, 2009 17.77 17.96 17.63 17.67 15,307,244 +0.01(+0.04%)
Sep 25, 2009 18.29 18.31 17.31 17.67 48,188,412 -0.72(-3.90%)
Sep 24, 2009 18.35 18.48 18.06 18.38 16,050,172 -0.10(-0.53%)
Sep 23, 2009 18.60 18.75 18.44 18.48 14,976,308 -0.12(-0.66%)
Sep 22, 2009 18.40 18.68 18.33 18.60 15,248,356 +0.26(+1.39%)
Sep 21, 2009 18.27 18.58 18.25 18.35 12,940,160 -0.10(-0.54%)
Sep 18, 2009 18.48 18.57 18.29 18.45 15,209,692 -0.01(-0.04%)
Sep 17, 2009 18.49 18.71 18.33 18.45 14,236,092 +0.06(+0.31%)
Sep 16, 2009 18.31 18.65 18.17 18.40 16,601,344 +0.10(+0.53%)
Sep 15, 2009 18.25 18.36 18.09 18.30 15,350,984 +0.08(+0.45%)
Sep 14, 2009 17.88 18.25 17.88 18.22 13,098,880 +0.15(+0.80%)
Sep 11, 2009 18.12 18.12 17.94 18.07 15,398,096 -0.00(-0.03%)
Sep 10, 2009 17.59 18.12 17.57 18.08 17,001,052 +0.46(+2.60%)
Sep 09, 2009 17.82 17.83 17.55 17.62 16,387,784 -0.12(-0.66%)
Sep 08, 2009 17.67 17.81 17.54 17.74 12,220,216 +0.15(+0.84%)
Sep 04, 2009 17.66 17.74 17.51 17.59 9,894,392 -0.14(-0.78%)
Sep 03, 2009 17.60 17.76 17.45 17.73 17,066,068 +0.20(+1.16%)
Sep 02, 2009 17.44 17.72 17.36 17.52 13,335,000 -0.02(-0.11%)
Sep 01, 2009 17.70 18.00 17.54 17.55 22,288,308 -0.23(-1.29%)
Aug 31, 2009 17.42 17.83 17.40 17.77 21,521,128 +0.15(+0.85%)
Aug 28, 2009 17.51 17.62 17.32 17.62 14,022,616 +0.20(+1.13%)
Aug 27, 2009 17.42 17.56 17.32 17.43 20,603,968 -0.12(-0.70%)
Aug 26, 2009 17.15 17.61 17.11 17.55 18,964,348 +0.30(+1.77%)
Aug 25, 2009 17.04 17.25 16.98 17.25 17,574,032 +0.26(+1.52%)
Aug 24, 2009 17.31 17.38 16.94 16.99 19,978,308 -0.26(-1.52%)
Aug 21, 2009 17.08 17.26 16.96 17.25 27,457,452 +0.30(+1.75%)
Aug 20, 2009 16.77 17.00 16.69 16.95 12,148,908 +0.15(+0.91%)
Aug 19, 2009 16.58 16.81 16.54 16.80 15,451,376 +0.05(+0.28%)
Aug 18, 2009 16.66 16.83 16.64 16.75 17,076,092 +0.21(+1.24%)
Aug 17, 2009 16.71 16.75 16.51 16.55 19,771,176 -0.40(-2.38%)
Aug 14, 2009 17.08 17.17 16.88 16.95 12,214,832 -0.22(-1.28%)
Aug 13, 2009 17.12 17.22 16.99 17.17 14,967,284 +0.06(+0.34%)
Aug 12, 2009 17.07 17.26 16.97 17.11 14,430,312 -0.04(-0.23%)
Aug 11, 2009 17.14 17.31 17.13 17.15 14,537,484 -0.07(-0.39%)
Aug 10, 2009 17.26 17.37 17.15 17.22 10,038,492 -0.07(-0.42%)
Aug 07, 2009 17.31 17.41 17.18 17.29 15,382,104 +0.13(+0.76%)
Aug 06, 2009 17.13 17.42 16.99 17.16 20,892,444 +0.07(+0.39%)
Aug 05, 2009 17.30 17.30 16.96 17.09 19,874,232 -0.10(-0.58%)
Aug 04, 2009 17.08 17.28 16.98 17.20 18,682,140 -0.07(-0.40%)
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.