Visa (NY: V )

234.67 USD +0.35 (+0.15%)
Streaming Delayed Price Updated: 12:52 PM EDT, Jun 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 25.62 25.79 25.37 25.38 8,596,032 -0.41(-1.57%)
Dec 29, 2011 25.25 25.81 25.20 25.79 8,637,448 +0.61(+2.41%)
Dec 28, 2011 25.42 25.50 25.15 25.18 9,969,500 -0.30(-1.17%)
Dec 27, 2011 25.62 25.86 25.48 25.48 8,718,880 -0.14(-0.56%)
Dec 23, 2011 25.23 25.62 25.13 25.62 7,803,108 +0.44(+1.75%)
Dec 21, 2011 25.28 25.32 24.88 25.18 15,243,924 -0.16(-0.62%)
Dec 20, 2011 24.88 25.38 24.84 25.34 27,453,420 +0.69(+2.81%)
Dec 19, 2011 24.38 24.84 24.38 24.64 23,540,824 +0.28(+1.17%)
Dec 16, 2011 24.17 24.44 24.10 24.36 17,556,688 +0.41(+1.69%)
Dec 15, 2011 24.33 24.33 23.89 23.95 21,019,656 -0.14(-0.56%)
Dec 14, 2011 23.93 24.18 23.76 24.09 19,150,540 +0.11(+0.47%)
Dec 13, 2011 24.36 24.39 23.88 23.98 13,563,844 -0.25(-1.04%)
Dec 12, 2011 24.16 24.35 23.96 24.23 13,644,028 -0.07(-0.28%)
Dec 09, 2011 24.16 24.36 23.88 24.30 11,973,676 +0.35(+1.45%)
Dec 08, 2011 24.24 24.47 23.90 23.95 14,237,908 -0.32(-1.31%)
Dec 07, 2011 23.82 24.36 23.76 24.27 16,055,016 +0.42(+1.78%)
Dec 06, 2011 24.01 24.07 23.77 23.84 14,135,092 -0.17(-0.72%)
Dec 05, 2011 24.57 24.57 23.80 24.01 16,731,284 -0.29(-1.17%)
Dec 02, 2011 24.60 24.65 24.20 24.30 12,927,944 -0.14(-0.57%)
Dec 01, 2011 23.98 24.57 23.94 24.44 19,042,104 +0.20(+0.81%)
Nov 30, 2011 23.71 24.26 23.66 24.24 21,503,672 +1.02(+4.38%)
Nov 29, 2011 23.37 23.38 23.14 23.23 14,513,388 -0.14(-0.61%)
Nov 28, 2011 22.92 23.44 22.78 23.37 14,792,312 +1.11(+5.00%)
Nov 25, 2011 22.26 22.60 22.20 22.25 6,933,564 -0.07(-0.30%)
Nov 23, 2011 22.59 22.94 22.30 22.32 21,065,732 -0.39(-1.71%)
Nov 22, 2011 22.74 23.05 22.66 22.71 13,469,376 -0.09(-0.41%)
Nov 21, 2011 22.42 22.97 22.28 22.80 15,844,172 +0.10(+0.44%)
Nov 18, 2011 22.88 22.91 22.61 22.70 12,905,956 -0.15(-0.65%)
Nov 17, 2011 23.42 23.50 22.71 22.85 17,227,068 -0.50(-2.14%)
Nov 16, 2011 23.64 23.75 23.29 23.35 12,999,364 -0.56(-2.33%)
Nov 15, 2011 23.50 23.95 23.46 23.91 14,152,948 +0.45(+1.93%)
Nov 14, 2011 23.65 23.93 23.39 23.45 10,431,828 -0.34(-1.41%)
Nov 11, 2011 23.45 23.91 23.43 23.79 13,648,532 +0.53(+2.28%)
Nov 10, 2011 23.59 23.59 23.15 23.26 11,248,528 -0.02(-0.10%)
Nov 09, 2011 23.07 23.52 23.07 23.28 19,592,428 -0.35(-1.49%)
Nov 08, 2011 23.36 23.67 23.35 23.64 19,601,908 +0.40(+1.70%)
Nov 07, 2011 23.20 23.33 22.88 23.24 9,647,064 +0.08(+0.35%)
Nov 04, 2011 23.08 23.41 22.91 23.16 13,608,344 -0.14(-0.58%)
Nov 03, 2011 23.01 23.45 22.57 23.30 18,410,680 +0.42(+1.84%)
Nov 02, 2011 23.26 23.50 22.78 22.88 24,564,832 +0.37(+1.63%)
Nov 01, 2011 22.79 23.11 22.50 22.51 30,540,504 -0.81(-3.46%)
Oct 31, 2011 23.57 23.97 23.31 23.32 17,825,716 -0.46(-1.93%)
Oct 28, 2011 23.31 23.94 23.31 23.77 23,299,708 +0.17(+0.74%)
Oct 27, 2011 22.75 23.62 22.65 23.60 41,571,312 +0.60(+2.59%)
Oct 26, 2011 23.04 23.18 22.40 23.00 26,670,784 +0.33(+1.48%)
Oct 25, 2011 23.38 23.41 22.64 22.67 16,811,812 -0.88(-3.75%)
Oct 24, 2011 23.32 23.60 23.30 23.55 12,138,260 +0.19(+0.83%)
Oct 21, 2011 23.12 23.36 22.98 23.36 14,131,784 +0.52(+2.28%)
Oct 20, 2011 22.70 22.99 22.57 22.84 17,646,036 +0.32(+1.41%)
Oct 19, 2011 23.55 23.62 22.47 22.52 21,662,104 -0.96(-4.08%)
Oct 18, 2011 22.78 23.62 22.65 23.48 14,399,640 +0.68(+2.98%)
Oct 17, 2011 23.28 23.48 22.76 22.80 13,842,720 -0.68(-2.91%)
Oct 14, 2011 23.36 23.66 23.29 23.48 15,800,640 +0.33(+1.43%)
Oct 13, 2011 22.62 23.23 22.61 23.15 13,192,904 +0.36(+1.57%)
Oct 12, 2011 22.75 23.08 22.68 22.79 19,065,056 +0.16(+0.73%)
Oct 11, 2011 22.18 22.71 22.11 22.63 17,626,752 +0.32(+1.41%)
Oct 10, 2011 21.95 22.32 21.85 22.31 13,322,376 +0.75(+3.48%)
Oct 07, 2011 21.86 22.00 21.44 21.56 17,553,004 -0.22(-1.01%)
Oct 06, 2011 21.58 21.82 21.48 21.78 19,485,748 +0.54(+2.52%)
Oct 05, 2011 21.15 21.36 20.80 21.25 25,113,748 +0.05(+0.25%)
Oct 04, 2011 20.76 21.27 20.43 21.20 31,415,080 +0.13(+0.62%)
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.