Visa (NY: V )

194.59 USD -1.70 (-0.87%)
Streaming Delayed Price Updated: 10:36 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 126.74 127.90 126.66 126.88 8,448,192 +0.87(+0.69%)
Apr 27, 2018 126.44 127.04 125.39 126.01 6,842,673 -1.07(-0.84%)
Apr 26, 2018 125.14 127.59 123.86 127.08 14,345,544 +5.87(+4.84%)
Apr 25, 2018 121.14 121.35 119.37 121.21 7,996,130 -0.06(-0.05%)
Apr 24, 2018 124.87 125.04 120.55 121.27 9,434,209 -3.19(-2.56%)
Apr 23, 2018 124.30 124.97 123.90 124.46 8,004,134 +0.26(+0.21%)
Apr 20, 2018 124.06 124.82 123.31 124.20 7,479,439 +0.24(+0.19%)
Apr 19, 2018 124.31 124.72 123.15 123.96 7,294,128 -0.52(-0.42%)
Apr 18, 2018 124.06 124.87 123.38 124.48 5,170,812 +0.68(+0.55%)
Apr 17, 2018 122.91 124.26 122.52 123.80 5,978,117 +1.92(+1.58%)
Apr 16, 2018 122.11 122.87 121.51 121.88 6,903,135 +1.13(+0.94%)
Apr 13, 2018 121.73 122.47 120.65 120.75 9,174,257 -0.32(-0.26%)
Apr 12, 2018 120.40 121.98 120.39 121.07 5,665,005 +1.29(+1.08%)
Apr 11, 2018 119.99 121.66 119.62 119.78 5,874,893 -0.94(-0.78%)
Apr 10, 2018 120.56 121.16 119.64 120.72 9,005,671 +1.93(+1.62%)
Apr 09, 2018 118.63 120.67 118.63 118.79 7,024,815 +1.09(+0.93%)
Apr 06, 2018 120.18 120.56 117.12 117.70 8,383,796 -3.49(-2.88%)
Apr 05, 2018 121.00 122.01 120.37 121.19 6,808,420 +1.38(+1.15%)
Apr 04, 2018 116.90 120.12 116.71 119.81 8,425,714 +0.61(+0.51%)
Apr 03, 2018 118.89 119.99 117.49 119.20 7,084,205 +0.81(+0.68%)
Apr 02, 2018 119.27 119.83 116.76 118.39 9,877,002 -1.23(-1.03%)
Mar 29, 2018 119.62 119.62 119.62 0 +2.63(+2.25%)
Mar 28, 2018 116.93 118.07 116.03 116.99 9,419,821 -0.41(-0.35%)
Mar 27, 2018 121.52 121.60 116.74 117.40 9,008,364 -3.24(-2.69%)
Mar 26, 2018 119.09 120.74 117.81 120.64 8,735,410 +3.64(+3.11%)
Mar 23, 2018 119.89 120.73 116.76 117.00 10,024,268 -2.99(-2.49%)
Mar 22, 2018 122.20 122.68 119.70 119.99 10,497,884 -3.23(-2.62%)
Mar 21, 2018 124.90 125.42 123.07 123.22 7,359,445 -1.69(-1.35%)
Mar 20, 2018 123.38 125.17 123.36 124.91 7,779,576 +1.70(+1.38%)
Mar 19, 2018 123.94 124.31 122.28 123.21 17,387,396 -1.32(-1.06%)
Mar 16, 2018 123.85 125.05 123.33 124.53 9,447,131 +1.12(+0.91%)
Mar 15, 2018 123.13 124.42 122.70 123.41 5,861,906 +0.83(+0.68%)
Mar 14, 2018 124.04 124.04 122.00 122.58 7,854,937 -0.62(-0.50%)
Mar 13, 2018 124.25 125.00 122.90 123.20 9,478,706 -1.04(-0.84%)
Mar 12, 2018 124.75 124.98 123.48 124.24 8,635,974 -0.27(-0.22%)
Mar 09, 2018 123.25 124.79 122.87 124.51 6,397,723 +2.29(+1.87%)
Mar 08, 2018 121.96 122.82 121.17 122.22 6,947,356 +0.37(+0.30%)
Mar 07, 2018 122.24 121.85 7,253,813 +0.79(+0.65%)
Mar 06, 2018 122.83 123.24 120.67 121.06 7,455,661 -0.82(-0.67%)
Mar 05, 2018 120.45 122.31 119.44 121.88 5,810,032 +1.11(+0.92%)
Mar 02, 2018 119.09 120.98 117.86 120.77 7,581,920 +0.37(+0.31%)
Mar 01, 2018 123.26 124.00 119.62 120.40 8,819,046 -2.54(-2.07%)
Feb 28, 2018 123.65 124.98 122.88 122.94 6,779,060 -0.43(-0.35%)
Feb 27, 2018 124.70 125.30 123.35 123.37 7,286,912 -1.22(-0.98%)
Feb 26, 2018 123.58 124.60 123.32 124.59 6,257,542 +1.66(+1.35%)
Feb 23, 2018 121.57 122.96 121.22 122.93 5,036,876 +2.55(+2.12%)
Feb 22, 2018 120.38 4,993,671 -0.05(-0.04%)
Feb 21, 2018 122.05 122.83 120.41 120.43 7,673,480 -1.58(-1.29%)
Feb 20, 2018 121.35 123.05 121.02 122.01 6,182,794 +0.16(+0.13%)
Feb 16, 2018 121.85 121.85 121.85 0 -0.43(-0.35%)
Feb 15, 2018 121.70 122.31 119.97 122.28 6,920,230 +1.45(+1.20%)
Feb 14, 2018 117.62 120.95 117.50 120.83 9,206,277 +2.48(+2.10%)
Feb 13, 2018 117.85 118.80 117.13 118.35 7,803,319 -0.12(-0.10%)
Feb 12, 2018 117.79 118.84 116.88 118.47 11,520,983 +2.15(+1.85%)
Feb 09, 2018 114.55 117.21 111.02 116.32 17,695,515 +2.46(+2.16%)
Feb 08, 2018 119.53 119.82 113.57 113.86 12,669,802 -5.79(-4.84%)
Feb 07, 2018 120.09 122.45 119.21 119.65 9,291,323 -0.32(-0.27%)
Feb 06, 2018 115.20 120.30 113.25 119.97 19,044,161 +2.25(+1.91%)
Feb 05, 2018 118.70 121.13 115.01 117.72 16,513,564 -3.19(-2.64%)
Feb 02, 2018 123.72 123.72 120.70 120.91 13,937,710 -4.81(-3.83%)
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.