Visa (NY: V )

247.57 USD -0.35 (-0.14%)
Streaming Delayed Price Updated: 10:06 AM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 123.78 124.48 123.04 124.23 7,331,060 +0.68(+0.55%)
Jan 30, 2018 123.82 124.29 123.62 123.55 8,152,566 -1.29(-1.03%)
Jan 29, 2018 126.74 126.88 124.68 124.84 6,256,953 -1.48(-1.17%)
Jan 26, 2018 125.77 126.38 124.76 126.32 5,604,949 +1.10(+0.88%)
Jan 25, 2018 125.00 125.47 124.63 125.22 7,152,265 +0.67(+0.54%)
Jan 24, 2018 125.05 125.45 123.71 124.55 6,505,364 -0.10(-0.08%)
Jan 23, 2018 124.60 125.51 124.21 124.65 5,682,271 +0.32(+0.26%)
Jan 22, 2018 122.87 124.33 122.40 124.33 9,352,638 +1.63(+1.33%)
Jan 19, 2018 123.05 123.65 121.92 122.70 8,250,687 -0.41(-0.33%)
Jan 18, 2018 122.52 123.19 122.03 123.11 8,657,660 +1.13(+0.93%)
Jan 17, 2018 121.20 122.16 120.73 121.98 7,990,523 +1.59(+1.32%)
Jan 16, 2018 121.18 121.94 119.91 120.39 8,229,730 +0.30(+0.25%)
Jan 12, 2018 120.09 120.09 120.09 0 +0.25(+0.21%)
Jan 11, 2018 118.80 119.98 118.68 119.84 5,982,042 +0.86(+0.72%)
Jan 10, 2018 119.05 118.98 7,490,106 -0.13(-0.11%)
Jan 09, 2018 119.97 119.97 118.66 119.11 6,360,951 -0.23(-0.19%)
Jan 08, 2018 118.61 120.47 118.07 119.34 6,660,622 +0.48(+0.40%)
Jan 05, 2018 116.99 119.00 116.43 118.86 8,590,495 +2.78(+2.39%)
Jan 04, 2018 116.25 117.36 116.03 116.08 7,805,116 +0.43(+0.37%)
Jan 03, 2018 114.95 115.79 114.66 115.65 6,945,791 +1.14(+1.00%)
Jan 02, 2018 114.57 115.00 113.95 114.51 6,079,610 +0.49(+0.43%)
Dec 29, 2017 114.02 114.02 114.02 0 -0.33(-0.29%)
Dec 28, 2017 114.30 114.92 113.99 114.35 6,936,266 +0.33(+0.29%)
Dec 27, 2017 112.69 114.07 112.65 114.02 7,072,082 +1.03(+0.91%)
Dec 26, 2017 112.07 113.44 112.07 112.99 3,943,562 +0.30(+0.27%)
Dec 22, 2017 112.39 113.11 112.25 112.69 6,190,062 +0.28(+0.25%)
Dec 21, 2017 112.60 113.10 112.32 112.41 8,866,065 +0.29(+0.26%)
Dec 20, 2017 112.72 113.10 111.99 112.12 6,200,750 -0.02(-0.02%)
Dec 19, 2017 113.28 113.28 112.12 112.14 7,898,924 -1.41(-1.24%)
Dec 18, 2017 114.69 114.75 113.25 113.55 8,959,486 -0.27(-0.24%)
Dec 15, 2017 113.97 114.15 112.39 113.82 16,387,998 +0.90(+0.80%)
Dec 14, 2017 113.55 114.09 112.92 112.92 9,813,140 -0.39(-0.34%)
Dec 13, 2017 113.75 114.37 113.19 113.31 8,088,892 -0.15(-0.13%)
Dec 12, 2017 113.46 113.73 112.01 113.46 8,753,666 +1.09(+0.97%)
Dec 11, 2017 112.50 113.35 112.15 112.37 7,537,559 -0.23(-0.20%)
Dec 08, 2017 112.13 112.61 111.82 112.60 7,594,900 +1.20(+1.08%)
Dec 07, 2017 109.77 111.41 109.45 111.40 7,382,337 +1.66(+1.51%)
Dec 06, 2017 108.49 110.17 108.25 109.74 7,531,053 +1.16(+1.07%)
Dec 05, 2017 108.89 109.24 106.60 108.58 12,081,053 +1.15(+1.07%)
Dec 04, 2017 111.33 111.45 106.97 107.43 18,904,956 -3.30(-2.98%)
Dec 01, 2017 112.38 112.44 110.13 110.73 13,101,791 -1.86(-1.65%)
Nov 30, 2017 110.50 112.59 110.03 112.59 18,532,739 +2.73(+2.48%)
Nov 29, 2017 113.62 113.62 106.90 109.86 14,504,834 -3.50(-3.09%)
Nov 28, 2017 112.60 113.61 112.56 113.36 6,671,057 +0.98(+0.87%)
Nov 27, 2017 112.00 112.54 111.91 112.38 6,617,252 +0.41(+0.37%)
Nov 24, 2017 111.31 112.16 111.14 111.97 3,045,750 +1.15(+1.04%)
Nov 22, 2017 111.50 111.66 110.70 110.82 4,067,864 -0.63(-0.57%)
Nov 21, 2017 110.45 111.49 110.30 111.45 6,456,487 +1.50(+1.36%)
Nov 20, 2017 109.95 110.68 109.69 109.95 6,872,764 +0.13(+0.12%)
Nov 17, 2017 110.69 110.91 109.70 109.82 8,812,373 -1.20(-1.08%)
Nov 16, 2017 110.75 111.44 110.57 111.02 5,654,385 +0.77(+0.70%)
Nov 15, 2017 111.34 111.87 110.14 110.25 6,892,537 -1.73(-1.54%)
Nov 14, 2017 111.08 112.04 110.81 111.98 5,679,539 +0.58(+0.52%)
Nov 13, 2017 111.55 111.86 111.33 111.40 7,185,618 -0.48(-0.43%)
Nov 10, 2017 111.71 111.98 111.28 111.88 4,198,857 -0.26(-0.23%)
Nov 09, 2017 111.80 112.22 110.93 112.14 4,334,297 -0.33(-0.29%)
Nov 08, 2017 112.01 112.90 111.82 112.47 4,418,177 +0.38(+0.34%)
Nov 07, 2017 112.25 112.47 111.56 112.09 3,697,173 +0.17(+0.15%)
Nov 06, 2017 111.36 112.15 111.20 111.92 4,094,744 +0.56(+0.50%)
Nov 03, 2017 110.94 111.42 110.50 111.36 3,758,386 +0.38(+0.34%)
Nov 02, 2017 111.02 111.37 110.20 110.98 5,506,457 -0.09(-0.08%)
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.