Visa (NY: V )

227.28 USD +5.30 (+2.39%)
Streaming Delayed Price Updated: 11:08 AM EDT, Apr 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 21.50 21.89 21.45 21.59 72,019,720 +0.28(+1.30%)
May 29, 2008 20.86 21.74 20.75 21.31 100,567,968 +0.83(+4.06%)
May 28, 2008 20.07 20.49 19.89 20.48 53,003,696 +0.80(+4.04%)
May 27, 2008 19.23 19.72 18.59 19.68 62,780,780 +0.60(+3.13%)
May 26, 2008 18.96 19.33 18.78 19.09 0 +0.00(+0.00%)
May 23, 2008 18.96 19.33 18.78 19.09 42,201,160 -0.24(-1.24%)
May 22, 2008 20.14 20.15 19.04 19.33 85,289,976 -0.89(-4.38%)
May 21, 2008 20.67 20.86 20.13 20.21 41,792,980 -0.47(-2.28%)
May 20, 2008 20.72 20.96 20.48 20.68 40,701,844 -0.15(-0.70%)
May 19, 2008 20.57 21.18 20.54 20.83 45,624,312 +0.24(+1.15%)
May 16, 2008 20.68 20.71 20.32 20.59 34,004,908 +0.03(+0.15%)
May 15, 2008 20.63 20.73 20.28 20.56 36,690,236 +0.00(+0.02%)
May 14, 2008 20.83 21.09 20.36 20.56 51,356,584 -0.04(-0.18%)
May 13, 2008 20.46 20.88 20.20 20.59 53,251,204 +0.12(+0.59%)
May 12, 2008 20.91 21.12 19.52 20.48 147,505,112 -0.24(-1.16%)
May 09, 2008 21.45 21.67 20.63 20.71 94,130,676 -1.11(-5.09%)
May 08, 2008 22.38 22.44 21.49 21.83 92,843,428 -0.30(-1.36%)
May 07, 2008 22.21 22.46 21.92 22.12 100,408,740 +0.24(+1.11%)
May 06, 2008 21.37 22.04 21.19 21.88 75,868,308 +0.62(+2.90%)
May 05, 2008 20.71 21.38 20.20 21.26 70,249,624 +0.58(+2.79%)
May 02, 2008 21.82 21.88 20.25 20.69 136,567,924 -0.66(-3.10%)
May 01, 2008 21.10 21.91 20.98 21.35 116,314,180 +0.49(+2.34%)
Apr 30, 2008 20.35 21.20 20.27 20.86 147,458,440 +0.64(+3.18%)
Apr 29, 2008 18.54 20.22 17.75 20.22 197,200,172 +1.31(+6.94%)
Apr 28, 2008 19.12 19.32 18.73 18.91 131,338,972 +0.13(+0.71%)
Apr 25, 2008 19.00 19.02 18.48 18.77 101,293,352 +0.70(+3.87%)
Apr 24, 2008 17.80 18.25 17.51 18.08 38,718,040 +0.59(+3.39%)
Apr 23, 2008 17.74 17.92 17.47 17.48 37,325,012 -0.09(-0.50%)
Apr 22, 2008 17.98 18.10 17.50 17.57 47,362,312 -0.17(-0.97%)
Apr 21, 2008 17.37 18.12 17.21 17.74 58,868,000 +0.49(+2.86%)
Apr 18, 2008 17.00 17.61 16.80 17.25 104,097,304 +0.49(+2.92%)
Apr 17, 2008 16.57 16.94 16.50 16.76 22,459,216 +0.23(+1.36%)
Apr 16, 2008 16.14 16.74 16.14 16.54 25,140,416 +0.45(+2.78%)
Apr 15, 2008 16.57 16.64 16.00 16.09 23,887,292 -0.33(-2.02%)
Apr 14, 2008 16.67 16.81 16.38 16.42 28,443,468 -0.11(-0.65%)
Apr 11, 2008 16.31 16.69 16.31 16.53 26,421,608 +0.00(+0.00%)
Apr 10, 2008 16.54 16.68 16.28 16.53 22,372,732 +0.08(+0.49%)
Apr 09, 2008 17.11 17.18 16.40 16.45 48,330,976 -0.57(-3.38%)
Apr 08, 2008 16.23 17.06 16.20 17.02 53,936,628 +0.76(+4.69%)
Apr 07, 2008 16.27 16.45 16.00 16.26 28,307,468 +0.14(+0.87%)
Apr 04, 2008 16.23 16.33 15.94 16.12 36,394,444 -0.25(-1.56%)
Apr 03, 2008 15.49 16.57 15.46 16.38 100,805,228 +0.79(+5.10%)
Apr 02, 2008 15.43 15.58 15.12 15.58 43,840,160 +0.18(+1.15%)
Apr 01, 2008 15.77 15.92 15.08 15.40 60,421,480 -0.19(-1.20%)
Mar 31, 2008 15.65 15.87 15.51 15.59 22,157,448 -0.10(-0.64%)
Mar 28, 2008 15.84 15.86 15.54 15.69 24,688,316 -0.04(-0.24%)
Mar 27, 2008 16.01 16.18 15.66 15.73 39,832,244 -0.26(-1.64%)
Mar 26, 2008 15.68 16.12 15.39 15.99 43,112,216 +0.18(+1.12%)
Mar 25, 2008 15.14 16.06 14.96 15.81 87,097,992 +0.88(+5.89%)
Mar 24, 2008 16.81 16.92 14.75 14.93 149,566,584 -1.15(-7.18%)
Mar 21, 2008 14.60 16.25 14.38 16.09 198,984,944 +0.00(+0.00%)
Mar 20, 2008 14.60 16.25 14.38 16.09 198,848,544 +1.96(+13.89%)
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.