Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Visa (NY: V )

279.84 -1.14 (-0.41%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2004 5.942 5.992 5.922 5.956 615,391 +0.10(+1.76%)
Mar 30, 2004 5.810 5.859 5.794 5.853 753,531 -0.02(-0.27%)
Mar 29, 2004 5.812 5.895 5.794 5.868 2,017,290 +0.07(+1.16%)
Mar 26, 2004 5.745 5.812 5.734 5.801 860,478 -0.06(-0.96%)
Mar 25, 2004 5.823 5.900 5.783 5.857 1,262,421 +0.27(+4.78%)
Mar 24, 2004 5.664 5.678 5.563 5.590 1,601,979 -0.09(-1.62%)
Mar 23, 2004 5.731 5.761 5.660 5.682 1,878,259 +0.18(+3.22%)
Mar 22, 2004 5.597 5.597 5.491 5.505 1,841,718 -0.22(-3.80%)
Mar 19, 2004 5.812 5.857 5.718 5.722 1,674,168 -0.04(-0.78%)
Mar 18, 2004 5.743 5.801 5.722 5.767 3,026,604 -0.19(-3.16%)
Mar 17, 2004 5.875 5.963 5.859 5.956 1,234,348 +0.19(+3.35%)
Mar 16, 2004 5.779 5.853 5.702 5.763 1,556,526 +0.13(+2.31%)
Mar 15, 2004 5.947 5.956 5.633 5.633 2,534,647 -0.48(-7.86%)
Mar 12, 2004 6.061 6.122 6.014 6.113 933,113 +0.15(+2.44%)
Mar 11, 2004 6.019 6.052 5.963 5.967 1,560,091 -0.19(-3.13%)
Mar 10, 2004 6.223 6.306 6.158 6.160 761,552 -0.15(-2.31%)
Mar 09, 2004 6.367 6.405 6.239 6.306 1,064,124 -0.08(-1.23%)
Mar 08, 2004 6.396 6.443 6.373 6.384 543,202 -0.00(-0.07%)
Mar 05, 2004 6.355 6.427 6.353 6.389 582,416 +0.00(+0.04%)
Mar 04, 2004 6.299 6.393 6.290 6.387 1,211,176 +0.03(+0.49%)
Mar 03, 2004 6.324 6.360 6.270 6.355 879,194 -0.05(-0.74%)
Mar 02, 2004 6.510 6.526 6.389 6.402 648,812 -0.13(-1.96%)
Mar 01, 2004 6.551 6.566 6.476 6.530 1,679,515 +0.06(+0.87%)
Feb 27, 2004 6.472 6.524 6.014 6.474 472,795 -0.11(-1.60%)
Feb 26, 2004 6.546 6.602 6.515 6.580 1,541,821 +0.03(+0.48%)
Feb 25, 2004 6.568 6.613 6.515 6.548 2,100,620 +0.23(+3.70%)
Feb 24, 2004 6.292 6.367 6.250 6.315 1,087,295 +0.03(+0.46%)
Feb 23, 2004 6.382 6.396 6.236 6.286 1,464,284 -0.09(-1.44%)
Feb 20, 2004 6.542 6.551 6.364 6.378 862,706 -0.13(-2.00%)
Feb 19, 2004 6.515 6.555 6.488 6.508 1,088,632 +0.12(+1.86%)
Feb 18, 2004 6.465 6.481 6.335 6.389 1,847,066 -0.07(-1.01%)
Feb 17, 2004 6.492 6.519 6.454 6.454 2,645,604 +0.35(+5.81%)
Feb 13, 2004 6.162 6.187 6.066 6.099 1,669,712 -0.06(-0.98%)
Feb 12, 2004 6.209 6.243 6.151 6.160 829,285 -0.06(-0.97%)
Feb 11, 2004 6.176 6.236 6.034 6.221 3,578,273 +0.19(+3.20%)
Feb 10, 2004 5.969 6.041 5.931 6.028 608,707 +0.10(+1.63%)
Feb 09, 2004 5.998 6.007 5.897 5.931 591,774 -0.01(-0.23%)
Feb 06, 2004 5.862 5.945 5.835 5.945 2,155,876 +0.06(+1.07%)
Feb 05, 2004 5.924 5.965 5.844 5.882 2,522,615 +0.11(+1.87%)
Feb 04, 2004 5.709 5.808 5.709 5.774 2,466,022 -0.11(-1.79%)
Feb 03, 2004 5.857 5.918 5.803 5.880 1,291,386 -0.03(-0.49%)
Feb 02, 2004 5.929 5.936 5.877 5.909 2,483,401 -0.04(-0.72%)
Jan 30, 2004 5.927 5.958 5.853 5.951 2,723,141 +0.05(+0.80%)
Jan 29, 2004 5.958 5.978 5.823 5.904 2,023,083 -0.05(-0.79%)
Jan 28, 2004 6.113 6.138 5.951 5.951 1,212,067 -0.17(-2.82%)
Jan 27, 2004 6.153 6.171 6.113 6.124 1,385,856 +0.05(+0.81%)
Jan 26, 2004 6.048 6.077 6.007 6.075 1,992,336 +0.09(+1.58%)
Jan 23, 2004 6.016 6.043 5.963 5.981 1,056,103 +0.01(+0.23%)
Jan 22, 2004 6.012 6.021 5.947 5.967 1,369,814 -0.06(-0.97%)
Jan 21, 2004 5.974 6.052 5.947 6.025 4,251,594 +0.06(+0.94%)
Jan 20, 2004 5.947 6.003 5.942 5.969 2,321,198 +0.11(+1.88%)
Jan 16, 2004 5.866 5.871 5.823 5.859 6,293,839 -0.09(-1.43%)
Jan 15, 2004 5.958 5.976 5.900 5.945 1,328,372 -0.09(-1.45%)
Jan 14, 2004 6.059 6.077 5.978 6.032 927,320 +0.07(+1.24%)
Jan 13, 2004 5.994 6.021 5.922 5.958 2,731,608 +0.05(+0.80%)
Jan 12, 2004 5.897 5.927 5.891 5.911 1,623,368 +0.07(+1.23%)
Jan 09, 2004 5.893 5.933 5.839 5.839 1,093,088 -0.10(-1.74%)
Jan 08, 2004 5.765 5.969 5.900 5.942 1,677,287 +0.18(+3.08%)
Jan 07, 2004 5.752 5.767 5.705 5.765 1,433,982 -0.04(-0.73%)
Jan 06, 2004 5.763 5.812 5.734 5.808 1,205,383 +0.01(+0.15%)
Jan 05, 2004 5.749 5.812 5.722 5.799 1,589,947 +0.31(+5.69%)
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.