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

Visa (NY: V )

284.77 -0.47 (-0.16%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 5.551 5.664 5.551 5.613 359,036 +0.06(+1.04%)
Dec 30, 2003 5.599 5.585 5.537 5.555 384,990 -0.04(-0.78%)
Dec 29, 2003 5.534 5.599 5.534 5.599 534,228 +0.04(+0.79%)
Dec 26, 2003 5.479 5.567 5.456 5.555 420,461 +0.07(+1.26%)
Dec 24, 2003 5.433 5.497 5.409 5.486 484,050 +0.01(+0.21%)
Dec 23, 2003 5.444 5.474 5.405 5.474 925,708 -0.06(-1.13%)
Dec 22, 2003 5.433 5.537 5.433 5.537 937,820 +0.02(+0.29%)
Dec 19, 2003 5.486 5.544 5.437 5.520 841,356 -0.02(-0.33%)
Dec 18, 2003 5.444 5.544 5.444 5.539 630,692 +0.08(+1.53%)
Dec 17, 2003 5.456 5.463 5.412 5.456 1,018,278 +0.00(+0.00%)
Dec 16, 2003 5.405 5.463 5.384 5.456 494,864 +0.08(+1.46%)
Dec 15, 2003 5.433 5.460 5.372 5.377 570,132 -0.02(-0.39%)
Dec 12, 2003 5.428 5.428 5.324 5.398 548,071 +0.03(+0.47%)
Dec 11, 2003 5.294 5.398 5.287 5.372 577,486 +0.06(+1.13%)
Dec 10, 2003 5.250 5.331 5.245 5.312 735,808 +0.07(+1.32%)
Dec 09, 2003 5.315 5.324 5.245 5.243 1,067,592 -0.12(-2.24%)
Dec 08, 2003 5.268 5.409 5.257 5.363 867,743 +0.08(+1.49%)
Dec 05, 2003 5.303 5.315 5.229 5.285 496,594 -0.15(-2.72%)
Dec 04, 2003 5.449 5.449 5.400 5.433 1,063,266 +0.04(+0.77%)
Dec 03, 2003 5.342 5.502 5.428 5.391 802,424 +0.05(+0.91%)
Dec 02, 2003 5.359 5.396 5.347 5.342 972,858 -0.05(-0.90%)
Dec 01, 2003 5.340 5.391 5.340 5.391 816,266 +0.10(+1.83%)
Nov 28, 2003 5.305 5.356 5.257 5.294 419,164 -0.03(-0.65%)
Nov 26, 2003 5.273 5.319 5.271 5.329 917,056 +0.07(+1.32%)
Nov 25, 2003 5.236 5.273 5.236 5.259 732,780 -0.01(-0.22%)
Nov 24, 2003 5.236 5.280 5.215 5.271 1,088,788 +0.05(+0.89%)
Nov 21, 2003 5.185 5.231 5.176 5.225 720,235 +0.12(+2.26%)
Nov 20, 2003 5.125 5.181 5.100 5.109 1,425,330 -0.07(-1.34%)
Nov 19, 2003 5.174 5.194 5.144 5.178 1,090,518 +0.16(+3.18%)
Nov 18, 2003 5.090 5.109 5.012 5.019 920,949 +0.02(+0.42%)
Nov 17, 2003 5.028 5.033 4.943 4.998 1,141,562 -0.12(-2.39%)
Nov 14, 2003 5.141 5.171 5.114 5.121 1,020,441 -0.02(-0.40%)
Nov 13, 2003 5.164 5.178 5.109 5.141 1,372,989 +0.01(+0.14%)
Nov 12, 2003 5.070 5.164 5.063 5.134 2,256,737 +0.07(+1.42%)
Nov 11, 2003 5.072 5.088 5.051 5.063 430,843 -0.01(-0.18%)
Nov 10, 2003 5.127 5.141 5.056 5.072 557,587 -0.08(-1.48%)
Nov 07, 2003 5.077 5.183 5.070 5.148 806,317 +0.16(+3.20%)
Nov 06, 2003 4.977 4.998 4.952 4.989 1,222,021 +0.01(+0.23%)
Nov 05, 2003 4.940 4.982 4.949 4.977 379,367 +0.04(+0.75%)
Nov 04, 2003 4.940 4.961 4.924 4.940 284,460 -0.04(-0.74%)
Nov 03, 2003 4.862 5.000 4.933 4.977 613,389 +0.12(+2.38%)
Oct 31, 2003 4.862 4.873 4.836 4.862 587,435 -0.03(-0.57%)
Oct 30, 2003 4.915 4.917 4.882 4.889 2,503,304 +0.03(+0.67%)
Oct 29, 2003 4.855 4.878 4.811 4.857 1,157,135 -0.08(-1.55%)
Oct 28, 2003 4.850 4.933 4.841 4.933 1,294,260 +0.10(+2.15%)
Oct 27, 2003 4.792 4.841 4.790 4.829 1,366,933 +0.09(+1.95%)
Oct 24, 2003 4.737 4.764 4.704 4.737 2,407,706 -0.01(-0.19%)
Oct 23, 2003 4.732 4.774 4.700 4.746 2,313,404 -0.01(-0.19%)
Oct 22, 2003 4.790 4.813 4.746 4.755 1,346,169 -0.13(-2.70%)
Oct 21, 2003 4.859 4.899 4.850 4.887 1,219,425 +0.08(+1.63%)
Oct 20, 2003 4.813 4.813 4.783 4.808 901,916 +0.13(+2.82%)
Oct 17, 2003 4.684 4.737 4.656 4.677 1,351,793 -0.01(-0.15%)
Oct 16, 2003 4.697 4.739 4.697 4.684 1,467,723 -0.05(-1.07%)
Oct 15, 2003 4.760 4.778 4.730 4.734 1,382,073 +0.06(+1.34%)
Oct 14, 2003 4.658 4.681 4.628 4.672 1,396,780 +0.00(+0.05%)
Oct 13, 2003 4.644 4.670 4.580 4.670 1,190,010 -0.03(-0.69%)
Oct 10, 2003 4.693 4.741 4.665 4.702 2,305,618 +0.14(+3.09%)
Oct 09, 2003 4.584 4.598 4.533 4.561 1,305,075 +0.13(+2.92%)
Oct 08, 2003 4.441 4.547 4.385 4.432 2,297,832 -0.01(-0.21%)
Oct 07, 2003 4.459 4.448 4.358 4.441 1,705,206 -0.02(-0.41%)
Oct 06, 2003 4.381 4.471 4.390 4.459 2,014,496 +0.08(+1.79%)
Oct 03, 2003 4.367 4.415 4.337 4.381 2,769,770 +0.13(+3.10%)
Oct 02, 2003 4.207 4.256 4.161 4.249 1,071,918 -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.