Visa (NY: V )

232.10 USD +1.45 (+0.63%)
Streaming Delayed Price Updated: 12:02 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 8.592 8.600 8.527 8.550 670,800 -0.09(-1.01%)
Mar 30, 2006 8.578 8.685 8.575 8.637 1,340,400 +0.00(+0.00%)
Mar 29, 2006 8.560 8.665 8.545 8.637 1,068,800 +0.14(+1.71%)
Mar 28, 2006 8.570 8.595 8.485 8.492 822,800 -0.14(-1.65%)
Mar 27, 2006 8.655 8.690 8.615 8.635 1,864,800 -0.14(-1.62%)
Mar 24, 2006 8.705 8.805 8.693 8.777 2,360,400 +0.12(+1.44%)
Mar 23, 2006 8.725 8.773 8.633 8.652 1,135,200 -0.08(-0.92%)
Mar 22, 2006 8.707 8.768 8.693 8.732 1,806,400 +0.10(+1.16%)
Mar 21, 2006 8.457 8.667 8.408 8.633 8,678,800 +0.19(+2.28%)
Mar 20, 2006 8.438 8.457 8.390 8.440 706,400 -0.05(-0.56%)
Mar 17, 2006 8.387 8.488 8.370 8.488 1,884,400 +0.12(+1.49%)
Mar 16, 2006 8.340 8.385 8.310 8.363 1,528,400 +0.10(+1.15%)
Mar 15, 2006 8.235 8.273 8.178 8.268 1,940,400 -0.04(-0.48%)
Mar 14, 2006 8.275 8.310 8.250 8.307 1,538,000 -0.03(-0.36%)
Mar 13, 2006 8.340 8.363 8.285 8.338 1,900,800 +0.05(+0.63%)
Mar 10, 2006 8.025 8.300 8.025 8.285 2,432,000 +0.29(+3.63%)
Mar 09, 2006 7.930 8.037 7.930 7.995 1,327,600 +0.16(+2.01%)
Mar 08, 2006 7.822 7.867 7.770 7.838 1,141,600 -0.01(-0.16%)
Mar 07, 2006 7.875 7.920 7.822 7.850 2,496,400 -0.06(-0.73%)
Mar 06, 2006 7.973 8.000 7.862 7.907 1,570,000 +0.17(+2.23%)
Mar 03, 2006 7.575 7.812 7.537 7.735 1,583,600 +0.05(+0.62%)
Mar 02, 2006 7.678 7.732 7.635 7.688 1,261,200 -0.03(-0.32%)
Mar 01, 2006 7.635 7.725 7.610 7.713 6,917,200 +0.18(+2.32%)
Feb 28, 2006 7.520 7.607 7.490 7.537 4,265,200 +0.02(+0.23%)
Feb 27, 2006 7.537 7.545 7.500 7.520 551,600 +0.05(+0.67%)
Feb 24, 2006 7.407 7.480 7.402 7.470 731,200 +0.01(+0.17%)
Feb 23, 2006 7.497 7.500 7.435 7.457 984,000 -0.14(-1.78%)
Feb 22, 2006 7.520 7.600 7.515 7.593 1,031,600 +0.10(+1.30%)
Feb 21, 2006 7.537 7.550 7.455 7.495 1,653,600 -0.16(-2.09%)
Feb 17, 2006 7.558 7.665 7.548 7.655 678,800 +0.00(+0.07%)
Feb 16, 2006 7.595 7.655 7.562 7.650 686,800 +0.04(+0.53%)
Feb 15, 2006 7.612 7.673 7.567 7.610 846,800 -0.04(-0.56%)
Feb 14, 2006 7.505 7.665 7.500 7.652 1,642,800 +0.08(+1.09%)
Feb 13, 2006 7.610 7.610 7.525 7.570 2,795,200 -0.16(-2.10%)
Feb 10, 2006 7.848 7.848 7.668 7.732 2,054,800 -0.12(-1.47%)
Feb 09, 2006 7.845 7.888 7.835 7.848 1,548,400 +0.09(+1.23%)
Feb 08, 2006 7.753 7.775 7.678 7.753 2,477,200 +0.06(+0.81%)
Feb 07, 2006 7.737 7.765 7.673 7.690 1,753,600 +0.07(+0.95%)
Feb 06, 2006 7.565 7.668 7.550 7.617 2,265,200 -0.05(-0.65%)
Feb 03, 2006 7.668 7.725 7.630 7.668 948,400 -0.12(-1.57%)
Feb 02, 2006 7.893 7.900 7.768 7.790 821,200 -0.19(-2.41%)
Feb 01, 2006 7.885 8.012 7.867 7.982 1,143,200 +0.16(+1.98%)
Jan 31, 2006 7.800 7.862 7.785 7.827 634,400 -0.07(-0.85%)
Jan 30, 2006 7.897 7.915 7.857 7.895 956,000 -0.03(-0.38%)
Jan 27, 2006 8.025 8.053 7.902 7.925 2,068,800 -0.11(-1.43%)
Jan 26, 2006 8.050 8.085 7.982 8.040 2,290,000 +0.19(+2.49%)
Jan 25, 2006 7.838 7.883 7.817 7.845 1,106,800 +0.03(+0.38%)
Jan 24, 2006 7.815 7.857 7.780 7.815 992,800 +0.05(+0.61%)
Jan 23, 2006 7.795 7.810 7.732 7.768 7,235,600 +0.15(+1.94%)
Jan 20, 2006 7.760 7.760 7.612 7.620 1,512,800 -0.16(-2.09%)
Jan 19, 2006 7.728 7.830 7.718 7.782 2,375,600 +0.06(+0.81%)
Jan 18, 2006 7.728 7.770 7.657 7.720 1,430,400 -0.07(-0.87%)
Jan 17, 2006 7.765 7.803 7.750 7.787 2,175,600 -0.08(-1.02%)
Jan 13, 2006 7.825 7.880 7.817 7.867 995,600 -0.08(-0.94%)
Jan 12, 2006 7.912 7.995 7.885 7.942 1,108,800 -0.07(-0.87%)
Jan 11, 2006 8.012 8.080 7.982 8.012 3,242,800 +0.02(+0.25%)
Jan 10, 2006 8.000 8.005 7.960 7.992 866,800 -0.06(-0.71%)
Jan 09, 2006 8.045 8.085 8.020 8.050 1,234,400 -0.01(-0.19%)
Jan 06, 2006 7.987 8.080 7.975 8.065 1,195,600 +0.10(+1.26%)
Jan 05, 2006 8.027 8.033 7.965 7.965 5,834,400 -0.12(-1.48%)
Jan 04, 2006 8.035 8.105 8.023 8.085 1,317,200 +0.09(+1.13%)
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.