VISA, Inc. (NY: V)
213.48 USD  -0.80 (-0.37%)
Official Closing Price  /  Updated: 6:40 PM EDT, Oct 24, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 29, 2009 66.63 67.90 65.81 67.71 8,049,517 +1.21(+1.82%)
May 28, 2009 66.29 66.99 65.75 66.50 5,045,945 +0.58(+0.88%)
May 27, 2009 66.33 68.14 65.25 65.92 6,789,155 -0.85(-1.27%)
May 26, 2009 65.79 66.89 65.28 66.77 5,138,968 +1.02(+1.55%)
May 22, 2009 66.91 67.50 65.23 65.75 5,435,224 -0.53(-0.80%)
May 21, 2009 64.51 66.32 64.47 66.28 13,930,865 +1.32(+2.03%)
May 20, 2009 65.26 66.96 64.61 64.96 8,464,439 +0.16(+0.25%)
May 19, 2009 66.03 66.31 64.29 64.80 11,446,076 -1.61(-2.42%)
May 18, 2009 65.32 66.55 64.26 66.41 14,826,028 +2.07(+3.22%)
May 17, 2009 64.45 65.50 64.02 64.34 542,748 -0.73(-1.12%)
May 15, 2009 64.45 65.50 64.02 65.07 6,172,240 +0.55(+0.85%)
May 14, 2009 63.98 65.10 63.51 64.52 8,215,173 +0.05(+0.08%)
May 13, 2009 64.32 65.47 63.51 64.47 11,888,851 -0.75(-1.15%)
May 12, 2009 66.84 67.25 64.71 65.22 9,093,531 -0.71(-1.08%)
May 11, 2009 66.80 67.95 65.93 65.93 6,492,910 -2.50(-3.65%)
May 08, 2009 65.97 68.47 65.50 68.43 9,461,417 +2.90(+4.43%)
May 07, 2009 66.63 67.00 65.35 65.53 8,682,719 -0.66(-1.00%)
May 06, 2009 68.07 68.22 65.75 66.19 10,457,513 -1.20(-1.78%)
May 05, 2009 67.82 68.50 66.97 67.39 14,196,431 -0.81(-1.19%)
May 04, 2009 67.06 68.56 66.57 68.20 19,733,559 +3.19(+4.91%)
May 01, 2009 64.15 66.30 62.64 65.01 15,154,340 +0.05(+0.08%)
Apr 30, 2009 64.14 68.00 63.92 64.96 25,437,349 +1.45(+2.28%)
Apr 29, 2009 61.89 63.74 61.51 63.51 14,781,149 +2.80(+4.61%)
Apr 28, 2009 58.15 62.04 58.10 60.71 10,571,856 +1.84(+3.13%)
Apr 27, 2009 58.78 59.72 58.63 58.87 7,374,127 -1.51(-2.50%)
Apr 24, 2009 59.31 60.75 58.04 60.38 9,923,463 +2.15(+3.69%)
Apr 23, 2009 58.25 58.97 57.10 58.23 8,972,674 +0.72(+1.25%)
Apr 22, 2009 57.80 59.94 57.21 57.51 8,669,938 -1.02(-1.74%)
Apr 21, 2009 54.84 58.70 54.25 58.53 9,436,451 +3.53(+6.42%)
Apr 20, 2009 57.00 57.68 54.96 55.00 10,644,213 -3.00(-5.17%)
Apr 17, 2009 58.18 59.13 57.26 58.00 9,457,047 -0.07(-0.12%)
Apr 16, 2009 58.10 59.37 57.50 58.07 9,028,427 -1.04(-1.76%)
Apr 15, 2009 58.03 59.28 57.25 59.11 7,421,879 +0.78(+1.34%)
Apr 14, 2009 60.11 60.92 58.27 58.33 8,927,944 -2.78(-4.55%)
Apr 13, 2009 58.16 61.40 58.00 61.11 9,530,908 +2.32(+3.95%)
Apr 09, 2009 58.85 59.53 57.63 58.79 11,447,696 +0.97(+1.68%)
Apr 08, 2009 57.80 57.87 56.41 57.82 5,954,389 +0.67(+1.17%)
Apr 07, 2009 58.38 58.76 57.07 57.15 6,780,503 -1.98(-3.35%)
Apr 06, 2009 58.70 60.04 57.75 59.13 11,231,869 -0.95(-1.58%)
Apr 03, 2009 55.27 60.16 55.27 60.08 14,429,090 +4.49(+8.08%)
Apr 02, 2009 55.46 57.11 55.12 55.59 11,849,158 +1.30(+2.39%)
Apr 01, 2009 54.75 56.00 53.63 54.29 11,036,090 -1.31(-2.36%)
Mar 31, 2009 54.40 56.23 53.84 55.60 11,861,563 +2.10(+3.93%)
Mar 30, 2009 53.30 54.85 53.01 53.50 9,649,068 -2.00(-3.60%)
Mar 26, 2009 53.38 55.79 52.52 55.50 14,902,965 +2.75(+5.21%)
Mar 25, 2009 53.95 54.75 51.28 52.75 14,656,024 -0.85(-1.59%)
Mar 24, 2009 54.28 54.79 53.27 53.60 10,888,408 -1.94(-3.49%)
Mar 23, 2009 53.68 55.58 53.65 55.54 11,164,034 +3.01(+5.73%)
Mar 20, 2009 53.20 54.36 52.50 52.53 8,369,354 -2.47(-4.49%)
Mar 19, 2009 56.38 56.70 52.43 55.00 10,434,960 -1.31(-2.33%)
Mar 18, 2009 54.45 56.50 53.47 56.31 11,324,015 +1.02(+1.84%)
Mar 17, 2009 52.00 55.32 51.33 55.29 6,437,551 +3.12(+5.98%)
Mar 16, 2009 52.98 53.73 51.86 52.17 8,368,532 +0.12(+0.23%)
Mar 13, 2009 54.26 55.35 51.70 52.05 0 -2.04(-3.77%)
Mar 12, 2009 51.30 54.09 50.27 54.09 10,818,923 +2.72(+5.29%)
Mar 11, 2009 53.66 53.66 50.52 51.37 9,032,776 -1.50(-2.84%)
Mar 10, 2009 50.99 52.87 50.59 52.87 9,661,083 +3.07(+6.16%)
Mar 09, 2009 49.67 51.08 48.74 49.80 8,388,549 -0.39(-0.78%)
Mar 06, 2009 53.76 54.15 49.21 50.19 0 -3.39(-6.33%)
Mar 05, 2009 54.55 55.49 53.05 53.58 11,036,176 -1.71(-3.09%)
Mar 04, 2009 55.00 55.87 53.90 55.29 8,943,797 +1.15(+2.12%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here