Visa (NY: V )

215.90 USD +1.23 (+0.57%)
Streaming Delayed Price Updated: 12:08 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2002 3.192 3.350 3.127 3.240 536,200,000 +0.07(+2.13%)
Aug 29, 2002 3.075 3.305 3.065 3.172 6,139,200 -0.01(-0.39%)
Aug 28, 2002 3.140 3.195 3.080 3.185 5,907,200 -0.12(-3.78%)
Aug 27, 2002 3.350 3.402 3.220 3.310 7,260,000 +0.21(+6.69%)
Aug 26, 2002 3.150 3.163 3.013 3.103 4,947,600 -0.02(-0.72%)
Aug 23, 2002 3.147 3.197 3.120 3.125 200,000 -0.14(-4.21%)
Aug 22, 2002 3.250 3.300 3.147 3.263 5,549,200 -0.02(-0.61%)
Aug 21, 2002 3.260 3.300 3.150 3.283 9,339,600 +0.14(+4.54%)
Aug 20, 2002 3.000 3.225 2.995 3.140 11,646,800 +0.70(+28.69%)
Aug 16, 2002 2.270 2.487 2.225 2.440 14,846,400 -0.26(-9.63%)
Aug 15, 2002 2.580 2.712 2.500 2.700 11,834,000 -0.21(-7.38%)
Aug 14, 2002 3.333 3.370 2.850 2.915 28,710,400 -0.87(-22.93%)
Aug 07, 2002 3.985 3.987 3.562 3.783 4,372,800 +0.08(+2.23%)
Aug 06, 2002 3.610 3.777 3.587 3.700 2,596,000 +0.22(+6.17%)
Aug 05, 2002 3.675 3.752 3.462 3.485 2,132,800 -0.13(-3.53%)
Aug 02, 2002 3.712 3.735 3.555 3.612 1,563,200 -0.18(-4.62%)
Aug 01, 2002 3.987 4.025 3.700 3.788 1,892,000 -0.18(-4.48%)
Jul 31, 2002 4.125 4.133 3.888 3.965 1,788,000 -0.16(-3.88%)
Jul 30, 2002 4.098 4.235 3.955 4.125 2,707,200 -0.12(-2.71%)
Jul 29, 2002 4.008 4.285 3.995 4.240 2,940,800 +0.35(+9.07%)
Jul 26, 2002 3.732 3.925 3.675 3.888 4,109,600 +0.15(+3.94%)
Jul 25, 2002 3.770 3.970 3.650 3.740 2,531,200 -0.30(-7.37%)
Jul 24, 2002 3.360 4.037 3.340 4.037 4,030,000 +0.21(+5.56%)
Jul 23, 2002 4.025 4.025 3.825 3.825 4,336,000 -0.25(-6.08%)
Jul 22, 2002 4.275 4.372 4.003 4.072 5,020,800 -0.26(-5.95%)
Jul 19, 2002 4.375 4.518 4.277 4.330 4,241,200 +0.14(+3.40%)
Jul 17, 2002 4.202 4.250 4.075 4.188 4,352,400 -0.00(-0.12%)
Jul 12, 2002 4.188 4.350 4.075 4.192 3,541,200 -0.03(-0.77%)
Jul 11, 2002 4.050 4.225 3.940 4.225 4,051,200 +0.21(+5.16%)
Jul 10, 2002 4.400 4.457 4.013 4.018 8,515,600 -0.38(-8.69%)
Jul 09, 2002 4.418 4.572 4.150 4.400 10,749,600 -0.06(-1.46%)
Jul 08, 2002 4.317 4.492 4.325 4.465 4,927,600 +0.15(+3.42%)
Jul 05, 2002 3.938 4.370 4.000 4.317 6,786,000 +0.40(+10.28%)
Jul 04, 2002 3.750 3.950 3.350 3.915 29,643,200 +0.00(+0.00%)
Jul 03, 2002 3.750 3.950 3.350 3.915 29,642,400 -0.53(-11.82%)
Jul 02, 2002 3.873 4.675 4.250 4.440 31,711,200 -1.17(-20.89%)
Jul 01, 2002 5.945 6.062 5.560 5.612 6,692,000 +0.24(+4.42%)
Jun 28, 2002 5.125 5.600 5.080 5.375 3,386,400 +0.16(+3.12%)
Jun 27, 2002 5.362 5.473 4.875 5.213 7,859,600 +0.07(+1.41%)
Jun 26, 2002 4.487 5.370 4.468 5.140 10,078,400 +0.19(+3.84%)
Jun 25, 2002 4.925 5.000 4.768 4.950 5,178,800 -0.85(-14.69%)
Jun 21, 2002 6.088 6.207 5.690 5.803 3,030,800 -0.53(-8.33%)
Jun 20, 2002 6.537 6.562 6.298 6.330 2,748,400 -0.43(-6.43%)
Jun 19, 2002 6.902 6.975 6.755 6.765 1,766,000 -0.45(-6.27%)
Jun 18, 2002 7.053 7.247 7.043 7.218 1,468,400 +0.09(+1.26%)
Jun 17, 2002 6.855 7.128 6.795 7.128 1,321,600 +0.47(+6.98%)
Jun 14, 2002 6.438 6.662 6.275 6.662 2,164,800 -0.40(-5.60%)
Jun 12, 2002 7.178 7.270 6.875 7.058 2,289,600 -0.21(-2.89%)
Jun 11, 2002 7.338 7.450 7.265 7.268 1,690,400 +0.11(+1.47%)
Jun 10, 2002 7.125 7.250 7.082 7.162 3,534,000 +0.12(+1.78%)
Jun 07, 2002 6.938 7.072 6.860 7.037 2,847,200 -0.24(-3.26%)
Jun 06, 2002 7.482 7.492 7.260 7.275 1,445,200 -0.04(-0.51%)
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.