Visa (NY: V )

228.14 USD +1.70 (+0.75%)
Streaming Delayed Price Updated: 10:41 AM EDT, May 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 13.75 14.47 13.75 14.18 0 +0.16(+1.16%)
Feb 26, 2009 14.06 14.16 13.70 14.02 35,905,364 +0.16(+1.15%)
Feb 25, 2009 14.03 14.14 13.79 13.86 34,395,204 -0.23(-1.65%)
Feb 24, 2009 13.59 14.24 13.40 14.09 43,591,016 +0.53(+3.87%)
Feb 23, 2009 14.01 14.21 13.50 13.56 31,968,872 -0.35(-2.53%)
Feb 20, 2009 13.66 14.02 13.62 13.91 42,911,980 +0.01(+0.05%)
Feb 19, 2009 14.24 14.47 13.87 13.91 35,104,124 -0.13(-0.93%)
Feb 18, 2009 13.64 14.22 13.56 14.04 36,331,296 +0.47(+3.50%)
Feb 17, 2009 13.67 13.80 13.42 13.56 35,583,124 -0.43(-3.04%)
Feb 13, 2009 14.23 14.49 13.81 13.99 40,799,188 -0.11(-0.80%)
Feb 12, 2009 13.57 14.15 13.28 14.10 34,827,568 +0.36(+2.62%)
Feb 11, 2009 13.53 13.81 13.38 13.74 23,667,964 +0.28(+2.06%)
Feb 10, 2009 13.78 14.00 13.40 13.46 38,071,296 -0.37(-2.66%)
Feb 09, 2009 13.88 14.09 13.65 13.83 31,874,380 -0.02(-0.16%)
Feb 06, 2009 13.49 14.00 13.42 13.85 45,907,300 +0.42(+3.11%)
Feb 05, 2009 13.06 13.78 12.88 13.44 96,728,232 +1.15(+9.38%)
Feb 04, 2009 12.21 12.56 12.14 12.28 32,985,280 +0.19(+1.53%)
Feb 03, 2009 12.55 12.74 12.05 12.10 28,954,272 -0.39(-3.16%)
Feb 02, 2009 12.06 12.50 11.88 12.49 28,543,776 +0.15(+1.26%)
Jan 30, 2009 11.76 12.34 11.71 12.34 0 +0.77(+6.66%)
Jan 29, 2009 11.48 12.03 11.31 11.57 26,097,492 -0.24(-2.01%)
Jan 28, 2009 11.48 11.87 11.31 11.80 32,090,612 +0.77(+6.95%)
Jan 27, 2009 10.87 11.05 10.66 11.04 26,436,496 +0.39(+3.66%)
Jan 26, 2009 11.07 11.31 10.63 10.65 24,012,608 -0.43(-3.90%)
Jan 23, 2009 10.67 11.11 10.45 11.08 22,618,380 +0.04(+0.32%)
Jan 22, 2009 10.95 11.42 10.81 11.04 31,927,572 +0.00(+0.00%)
Jan 21, 2009 10.80 11.29 10.68 11.04 50,504,056 +0.44(+4.15%)
Jan 20, 2009 11.51 11.60 10.52 10.61 59,767,024 -1.25(-10.53%)
Jan 16, 2009 12.26 12.36 11.30 11.85 69,213,400 -0.49(-3.99%)
Jan 15, 2009 12.60 12.71 11.88 12.35 47,468,824 -0.40(-3.12%)
Jan 14, 2009 13.00 13.15 12.55 12.74 25,295,292 -0.54(-4.08%)
Jan 13, 2009 13.19 13.34 12.88 13.29 23,133,068 +0.04(+0.34%)
Jan 12, 2009 13.82 14.04 13.14 13.24 31,520,108 -0.66(-4.78%)
Jan 09, 2009 14.01 14.08 13.70 13.90 16,678,340 -0.04(-0.25%)
Jan 08, 2009 14.00 14.07 13.32 13.94 34,683,240 -0.15(-1.06%)
Jan 07, 2009 14.17 14.49 14.00 14.09 28,477,040 -0.31(-2.17%)
Jan 06, 2009 13.62 14.49 13.62 14.40 32,538,252 +0.95(+7.04%)
Jan 05, 2009 13.25 13.82 13.25 13.46 16,599,988 +0.10(+0.71%)
Jan 02, 2009 13.23 13.43 13.06 13.36 0 +0.25(+1.89%)
Jan 01, 2009 12.65 13.19 12.65 13.11 0 +0.00(+0.00%)
Dec 31, 2008 12.65 13.19 12.65 13.11 16,371,228 +0.37(+2.86%)
Dec 30, 2008 13.05 13.05 12.57 12.75 17,096,840 -0.29(-2.26%)
Dec 29, 2008 13.26 13.40 12.98 13.04 13,801,296 -0.27(-2.03%)
Dec 26, 2008 13.20 13.37 12.98 13.31 6,476,824 +0.09(+0.68%)
Dec 24, 2008 13.36 13.44 13.16 13.22 6,529,216 -0.19(-1.42%)
Dec 23, 2008 13.38 13.60 13.28 13.41 10,697,980 -0.03(-0.19%)
Dec 22, 2008 13.71 13.81 13.24 13.44 14,083,244 -0.30(-2.22%)
Dec 19, 2008 13.63 14.06 13.45 13.74 35,584,972 +0.07(+0.49%)
Dec 18, 2008 13.84 14.05 13.52 13.68 30,374,756 -0.16(-1.19%)
Dec 17, 2008 13.57 14.00 13.52 13.84 24,819,916 +0.15(+1.08%)
Dec 16, 2008 13.32 13.70 13.19 13.69 30,719,772 +0.51(+3.83%)
Dec 15, 2008 13.20 13.44 12.94 13.19 21,858,644 -0.05(-0.38%)
Dec 12, 2008 12.63 13.48 12.62 13.24 25,191,352 +0.21(+1.65%)
Dec 11, 2008 13.10 13.65 12.93 13.02 29,989,644 -0.27(-2.01%)
Dec 10, 2008 13.29 13.46 12.74 13.29 30,186,444 -0.09(-0.69%)
Dec 09, 2008 13.88 14.11 13.28 13.38 32,127,432 -0.66(-4.68%)
Dec 08, 2008 13.60 14.42 13.49 14.04 53,093,256 +0.74(+5.60%)
Dec 05, 2008 12.44 13.37 12.12 13.29 41,136,884 +0.59(+4.66%)
Dec 04, 2008 12.98 13.19 12.55 12.70 30,484,404 -0.41(-3.11%)
Dec 03, 2008 12.60 13.19 12.03 13.11 36,401,968 +0.69(+5.56%)
Dec 02, 2008 12.17 12.44 11.88 12.42 26,573,336 +0.41(+3.39%)
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.