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 (%)
Dec 31, 2003 5.388 5.498 5.388 5.449 369,855 +0.06(+1.04%)
Dec 30, 2003 5.435 5.422 5.375 5.393 396,592 -0.04(-0.78%)
Dec 29, 2003 5.372 5.435 5.372 5.435 550,327 +0.04(+0.79%)
Dec 26, 2003 5.319 5.404 5.296 5.393 433,132 +0.07(+1.26%)
Dec 24, 2003 5.274 5.337 5.251 5.325 498,636 +0.01(+0.21%)
Dec 23, 2003 5.285 5.314 5.247 5.314 953,604 -0.06(-1.13%)
Dec 22, 2003 5.274 5.375 5.274 5.375 966,081 +0.02(+0.29%)
Dec 19, 2003 5.325 5.381 5.278 5.359 866,710 -0.02(-0.33%)
Dec 18, 2003 5.285 5.381 5.285 5.377 649,698 +0.08(+1.53%)
Dec 17, 2003 5.296 5.303 5.253 5.296 1,048,964 +0.00(+0.00%)
Dec 16, 2003 5.247 5.303 5.227 5.296 509,777 +0.08(+1.46%)
Dec 15, 2003 5.274 5.301 5.215 5.220 587,313 -0.02(-0.39%)
Dec 12, 2003 5.269 5.269 5.168 5.240 564,587 +0.02(+0.47%)
Dec 11, 2003 5.139 5.240 5.132 5.215 594,888 +0.06(+1.13%)
Dec 10, 2003 5.096 5.175 5.092 5.157 757,981 +0.07(+1.32%)
Dec 09, 2003 5.159 5.168 5.092 5.090 1,099,764 -0.12(-2.24%)
Dec 08, 2003 5.114 5.251 5.103 5.206 893,892 +0.08(+1.49%)
Dec 05, 2003 5.148 5.159 5.076 5.130 511,559 -0.14(-2.72%)
Dec 04, 2003 5.289 5.289 5.242 5.274 1,095,308 +0.04(+0.77%)
Dec 03, 2003 5.186 5.341 5.269 5.233 826,605 +0.05(+0.91%)
Dec 02, 2003 5.202 5.238 5.191 5.186 1,002,175 -0.05(-0.90%)
Dec 01, 2003 5.184 5.233 5.184 5.233 840,865 +0.09(+1.83%)
Nov 28, 2003 5.150 5.200 5.103 5.139 431,795 -0.03(-0.65%)
Nov 26, 2003 5.119 5.164 5.117 5.173 944,692 +0.07(+1.32%)
Nov 25, 2003 5.083 5.119 5.083 5.105 754,862 -0.01(-0.22%)
Nov 24, 2003 5.083 5.126 5.063 5.117 1,121,599 +0.04(+0.88%)
Nov 21, 2003 5.034 5.078 5.025 5.072 741,939 +0.11(+2.26%)
Nov 20, 2003 4.975 5.029 4.951 4.960 1,468,283 -0.07(-1.34%)
Nov 19, 2003 5.022 5.043 4.993 5.027 1,123,381 +0.15(+3.18%)
Nov 18, 2003 4.942 4.960 4.865 4.872 948,702 +0.02(+0.42%)
Nov 17, 2003 4.881 4.885 4.798 4.852 1,175,963 -0.12(-2.39%)
Nov 14, 2003 4.991 5.020 4.964 4.971 1,051,192 -0.02(-0.40%)
Nov 13, 2003 5.013 5.027 4.960 4.991 1,414,364 +0.01(+0.14%)
Nov 12, 2003 4.921 5.013 4.915 4.984 2,324,744 +0.07(+1.42%)
Nov 11, 2003 4.924 4.939 4.903 4.915 443,827 -0.01(-0.18%)
Nov 10, 2003 4.977 4.991 4.908 4.924 574,390 -0.07(-1.48%)
Nov 07, 2003 4.928 5.031 4.921 4.998 830,616 +0.15(+3.20%)
Nov 06, 2003 4.832 4.852 4.807 4.843 1,258,846 +0.01(+0.23%)
Nov 05, 2003 4.796 4.836 4.805 4.832 390,799 +0.04(+0.75%)
Nov 04, 2003 4.796 4.816 4.780 4.796 293,032 -0.04(-0.74%)
Nov 03, 2003 4.719 4.854 4.789 4.832 631,874 +0.11(+2.38%)
Oct 31, 2003 4.719 4.731 4.695 4.719 605,137 -0.03(-0.57%)
Oct 30, 2003 4.771 4.773 4.740 4.746 2,578,742 +0.03(+0.67%)
Oct 29, 2003 4.713 4.735 4.670 4.715 1,192,005 -0.07(-1.55%)
Oct 28, 2003 4.708 4.789 4.699 4.789 1,333,263 +0.10(+2.15%)
Oct 27, 2003 4.652 4.699 4.650 4.688 1,408,125 +0.09(+1.95%)
Oct 24, 2003 4.598 4.625 4.567 4.598 2,480,262 -0.01(-0.19%)
Oct 23, 2003 4.594 4.634 4.562 4.607 2,383,119 -0.01(-0.19%)
Oct 22, 2003 4.650 4.672 4.607 4.616 1,386,736 -0.13(-2.70%)
Oct 21, 2003 4.717 4.755 4.708 4.744 1,256,173 +0.08(+1.63%)
Oct 20, 2003 4.672 4.672 4.643 4.668 929,095 +0.13(+2.82%)
Oct 17, 2003 4.547 4.598 4.520 4.540 1,392,529 -0.01(-0.15%)
Oct 16, 2003 4.560 4.600 4.560 4.547 1,511,952 -0.05(-1.07%)
Oct 15, 2003 4.621 4.639 4.591 4.596 1,423,722 +0.06(+1.34%)
Oct 14, 2003 4.522 4.544 4.493 4.535 1,438,872 +0.00(+0.05%)
Oct 13, 2003 4.508 4.533 4.446 4.533 1,225,871 -0.03(-0.69%)
Oct 10, 2003 4.556 4.603 4.529 4.565 2,375,098 +0.14(+3.09%)
Oct 09, 2003 4.450 4.464 4.401 4.428 1,344,403 +0.13(+2.92%)
Oct 08, 2003 4.311 4.414 4.257 4.302 2,367,077 -0.01(-0.21%)
Oct 07, 2003 4.329 4.318 4.230 4.311 1,756,592 -0.02(-0.41%)
Oct 06, 2003 4.253 4.340 4.262 4.329 2,075,203 +0.08(+1.79%)
Oct 03, 2003 4.239 4.286 4.210 4.253 2,853,237 +0.13(+3.10%)
Oct 02, 2003 4.084 4.131 4.039 4.125 1,104,220 -0.06(-1.34%)
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.