Visa (NY: V )

223.00 USD +16.85 (+8.17%)
Streaming Delayed Price Updated: 1:29 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 18.68 18.74 18.45 18.57 23,143,868 -0.04(-0.20%)
Sep 29, 2010 18.25 18.62 18.22 18.60 400 +0.29(+1.56%)
Sep 28, 2010 18.23 18.40 18.14 18.32 110,436 +0.07(+0.37%)
Sep 27, 2010 18.19 18.37 17.98 18.25 20,094,496 +0.16(+0.87%)
Sep 24, 2010 17.94 18.09 17.84 18.09 21,037,500 +0.35(+1.96%)
Sep 23, 2010 17.75 17.86 17.47 17.75 26,980,412 +0.09(+0.51%)
Sep 22, 2010 17.52 17.72 17.49 17.66 25,826,204 +0.17(+0.97%)
Sep 21, 2010 17.61 17.78 17.38 17.49 4,400 -0.09(-0.53%)
Sep 20, 2010 17.12 17.58 17.02 17.58 29,387,164 +0.45(+2.66%)
Sep 17, 2010 17.12 17.25 17.05 17.12 41,973,968 -0.11(-0.64%)
Sep 15, 2010 16.93 17.38 16.90 17.23 43,076,728 +0.45(+2.70%)
Sep 14, 2010 16.41 16.99 16.39 16.78 48,864 +0.41(+2.50%)
Sep 13, 2010 17.00 17.00 16.23 16.37 60,549,360 -0.65(-3.83%)
Sep 10, 2010 16.71 17.12 16.67 17.02 31,405,648 +0.33(+1.96%)
Sep 09, 2010 17.20 17.24 16.52 16.70 88,544 -0.44(-2.58%)
Sep 08, 2010 17.59 17.67 17.08 17.14 6,880 -0.74(-4.13%)
Sep 07, 2010 17.97 18.25 17.83 17.88 3,692 -0.25(-1.38%)
Sep 03, 2010 18.25 18.29 18.02 18.12 14,073,828 +0.13(+0.72%)
Sep 02, 2010 17.75 18.06 17.67 18.00 736 +0.36(+2.06%)
Sep 01, 2010 17.46 17.69 17.27 17.63 17,290,076 +0.47(+2.72%)
Aug 31, 2010 17.16 17.52 17.00 17.17 85,072 -0.24(-1.39%)
Aug 30, 2010 17.74 17.85 17.39 17.41 14,004,680 -0.10(-0.56%)
Aug 27, 2010 17.64 17.78 17.40 17.50 15,660,840 -0.29(-1.63%)
Aug 26, 2010 17.80 17.85 17.47 17.80 26,344 +0.08(+0.45%)
Aug 25, 2010 17.58 18.04 17.57 17.71 3,400 +0.05(+0.28%)
Aug 24, 2010 17.38 17.74 17.25 17.67 6,852 +0.14(+0.77%)
Aug 23, 2010 17.64 17.83 17.40 17.53 18,389,232 +0.01(+0.03%)
Aug 20, 2010 17.82 17.90 17.39 17.52 31,541,996 -0.38(-2.14%)
Aug 19, 2010 18.11 18.18 17.88 17.91 2,492 -0.31(-1.72%)
Aug 18, 2010 18.27 18.34 18.13 18.22 12,231,672 -0.12(-0.65%)
Aug 17, 2010 18.36 18.44 18.11 18.34 13,333,672 +0.13(+0.73%)
Aug 16, 2010 18.02 18.31 17.95 18.21 10,700,768 +0.15(+0.84%)
Aug 13, 2010 18.05 18.28 18.04 18.05 14,571,968 -0.19(-1.04%)
Aug 12, 2010 18.20 18.55 18.13 18.25 24,676,860 -0.13(-0.72%)
Aug 11, 2010 18.50 18.59 18.25 18.38 24,152 -0.44(-2.34%)
Aug 10, 2010 18.82 18.93 18.51 18.82 31,068,200 +0.13(+0.71%)
Aug 09, 2010 18.28 18.72 18.20 18.68 28,612,308 +0.65(+3.60%)
Aug 06, 2010 18.04 18.05 17.71 18.04 19,364,356 +0.16(+0.90%)
Aug 05, 2010 18.03 18.10 17.83 17.88 30,787,264 -0.24(-1.31%)
Aug 04, 2010 18.11 18.35 18.09 18.11 20,498,872 -0.14(-0.75%)
Aug 03, 2010 17.91 18.38 17.86 18.25 41,872 +0.19(+1.07%)
Aug 02, 2010 17.75 18.10 17.74 18.06 53,852,596 -0.28(-1.53%)
Jul 30, 2010 18.34 18.41 17.84 18.34 30,797,740 +0.34(+1.90%)
Jul 29, 2010 18.69 18.72 17.84 18.00 7,032 -0.80(-4.26%)
Jul 28, 2010 18.80 19.21 18.77 18.80 522,232 -0.36(-1.87%)
Jul 27, 2010 19.15 19.32 18.97 19.15 24,084 +0.13(+0.70%)
Jul 26, 2010 18.92 19.12 18.84 19.02 15,792,704 +0.12(+0.65%)
Jul 23, 2010 18.62 18.99 18.51 18.90 12,661,732 +0.28(+1.52%)
Jul 22, 2010 18.29 18.64 18.25 18.61 6,400 +0.52(+2.90%)
Jul 21, 2010 18.50 18.50 17.98 18.09 15,907,324 -0.31(-1.68%)
Jul 20, 2010 18.40 18.42 17.62 18.40 19,106,392 +0.59(+3.34%)
Jul 19, 2010 18.05 18.06 17.72 17.80 20,014,608 -0.06(-0.32%)
Jul 16, 2010 17.86 18.44 17.82 17.86 39,059,772 -0.96(-5.09%)
Jul 15, 2010 19.10 19.16 18.57 18.82 16,488,124 -0.25(-1.31%)
Jul 14, 2010 19.14 19.25 18.91 19.07 2,800 -0.08(-0.40%)
Jul 13, 2010 19.45 19.45 18.87 19.15 1,200 +0.02(+0.10%)
Jul 12, 2010 19.00 19.34 18.97 19.13 15,831,884 -0.22(-1.12%)
Jul 09, 2010 19.34 19.40 18.91 19.34 22,483,436 +0.57(+3.06%)
Jul 08, 2010 18.88 18.95 18.51 18.77 1,600 +0.07(+0.35%)
Jul 07, 2010 18.17 18.73 18.04 18.70 20,873,160 +0.64(+3.53%)
Jul 06, 2010 18.07 18.58 17.95 18.07 14,908 -0.23(-1.24%)
Jul 02, 2010 18.30 18.45 18.14 18.30 18,806,340 +0.19(+1.04%)
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.