VISA, Inc. (NY: V)
221.20 USD  -0.06 (-0.03%)
Official Closing Price  /  Updated: 6:40 PM EDT, Jul 23, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 23, 2014 221.49 222.54 220.68 221.20 2,049,194 -0.06(-0.03%)
Jul 22, 2014 220.92 222.59 220.61 221.26 1,924,780 +2.04(+0.93%)
Jul 21, 2014 219.53 220.13 218.51 219.22 1,543,781 -0.98(-0.45%)
Jul 18, 2014 219.18 221.89 218.92 220.20 2,770,898 +2.32(+1.06%)
Jul 17, 2014 221.94 222.00 217.83 217.88 2,449,935 -4.79(-2.15%)
Jul 16, 2014 222.94 223.16 221.08 222.67 2,213,137 +0.89(+0.40%)
Jul 15, 2014 221.67 224.75 220.90 221.78 2,725,154 +0.75(+0.34%)
Jul 14, 2014 218.75 222.36 217.65 221.03 3,429,063 +4.03(+1.86%)
Jul 11, 2014 215.95 217.04 214.37 217.00 1,428,980 +1.46(+0.68%)
Jul 10, 2014 213.80 216.89 212.68 215.54 2,133,876 -0.62(-0.29%)
Jul 09, 2014 215.50 216.28 214.51 216.16 1,291,940 +0.90(+0.42%)
Jul 08, 2014 216.77 216.89 213.15 215.26 3,037,344 -1.48(-0.68%)
Jul 07, 2014 216.43 217.55 215.64 216.74 1,653,131 +0.23(+0.11%)
Jul 03, 2014 216.51 216.51 216.51 0 +1.67(+0.78%)
Jul 02, 2014 214.88 215.49 214.25 214.84 1,442,222 +0.59(+0.28%)
Jul 01, 2014 211.95 215.35 211.83 214.25 2,746,218 +3.54(+1.68%)
Jun 30, 2014 208.66 211.74 208.50 210.71 2,490,419 +1.43(+0.68%)
Jun 27, 2014 208.10 209.90 207.85 209.28 3,240,324 +0.32(+0.15%)
Jun 26, 2014 209.83 209.86 207.56 208.96 2,145,148 -0.10(-0.05%)
Jun 25, 2014 207.31 210.49 207.31 209.06 2,058,303 +1.27(+0.61%)
Jun 24, 2014 209.27 210.59 207.38 207.79 3,272,371 -1.68(-0.80%)
Jun 23, 2014 209.00 209.81 208.18 209.47 3,691,265 -0.02(-0.01%)
Jun 20, 2014 211.52 212.12 209.10 209.49 4,592,910 -0.83(-0.39%)
Jun 19, 2014 211.47 212.16 208.02 210.32 3,832,829 -0.93(-0.44%)
Jun 18, 2014 210.45 211.25 209.03 211.25 2,576,419 +0.44(+0.21%)
Jun 17, 2014 210.14 211.92 209.90 210.81 1,430,560 +0.57(+0.27%)
Jun 16, 2014 210.88 210.99 209.97 210.24 1,974,660 -1.05(-0.50%)
Jun 13, 2014 211.87 212.07 210.85 211.29 1,771,301 -0.48(-0.23%)
Jun 12, 2014 212.39 213.17 211.23 211.77 1,554,441 -0.91(-0.43%)
Jun 11, 2014 212.99 213.91 212.12 212.68 1,689,460 -1.57(-0.73%)
Jun 10, 2014 213.00 214.78 212.75 214.25 1,705,915 +1.25(+0.59%)
Jun 06, 2014 212.53 213.40 211.61 213.00 2,500,729 +0.78(+0.37%)
Jun 05, 2014 212.12 212.50 210.62 212.22 1,649,353 +0.79(+0.37%)
Jun 04, 2014 211.16 211.43 209.50 211.43 3,147,425 +0.11(+0.05%)
Jun 03, 2014 213.03 213.23 210.80 211.32 2,248,273 -2.20(-1.03%)
Jun 02, 2014 215.37 215.69 212.84 213.52 1,574,829 -1.31(-0.61%)
May 30, 2014 215.88 215.95 213.33 214.83 1,535,676 +0.16(+0.07%)
May 29, 2014 214.00 214.69 213.50 214.67 1,313,307 +0.87(+0.41%)
May 28, 2014 214.50 214.50 213.01 213.80 1,805,720 -0.70(-0.33%)
May 27, 2014 212.99 214.52 212.82 214.50 2,419,183 +2.43(+1.15%)
May 23, 2014 212.07 212.07 212.07 0 +2.23(+1.06%)
May 22, 2014 210.13 210.28 208.70 209.84 1,239,181 -0.26(-0.12%)
May 21, 2014 208.85 210.67 208.59 210.10 2,267,453 +2.18(+1.05%)
May 20, 2014 210.32 210.32 207.40 207.92 2,185,018 -2.44(-1.16%)
May 19, 2014 209.38 210.98 208.85 210.36 1,759,872 +0.55(+0.26%)
May 16, 2014 207.59 210.09 207.59 209.81 3,070,977 +2.36(+1.14%)
May 15, 2014 209.00 209.69 206.42 207.45 3,171,348 -2.41(-1.15%)
May 14, 2014 211.20 211.88 209.86 209.86 1,709,165 -2.20(-1.04%)
May 13, 2014 211.99 212.69 211.40 212.06 1,781,957 +0.36(+0.17%)
May 12, 2014 211.08 212.48 211.03 211.70 2,182,306 +0.89(+0.42%)
May 09, 2014 210.18 210.87 208.15 210.81 2,948,890 -0.09(-0.04%)
May 08, 2014 208.93 212.10 208.61 210.90 3,649,586 +2.20(+1.05%)
May 07, 2014 207.01 209.00 204.43 208.70 3,676,901 +3.34(+1.63%)
May 06, 2014 206.70 207.02 205.20 205.36 2,599,341 -1.77(-0.85%)
May 05, 2014 203.75 207.88 203.00 207.13 3,446,443 +2.71(+1.33%)
May 02, 2014 205.74 207.10 204.00 204.42 2,727,322 -1.67(-0.81%)
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