VISA, Inc. (NY: V)
257.26 USD  UNCHANGED
Official Closing Price  /  Updated: 4:15 PM EST, Nov 26, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 26, 2014 257.48 258.95 255.60 257.26 1,994,272 +0.00(+0.00%)
Nov 25, 2014 255.36 258.00 254.82 257.26 3,239,462 +2.64(+1.04%)
Nov 24, 2014 255.00 255.25 253.60 254.62 2,276,737 +0.40(+0.16%)
Nov 21, 2014 255.14 256.56 252.82 254.22 2,971,705 +2.55(+1.01%)
Nov 20, 2014 247.53 251.89 247.51 251.67 1,674,875 +1.81(+0.72%)
Nov 19, 2014 250.23 250.83 247.19 249.86 1,660,327 +0.13(+0.05%)
Nov 18, 2014 249.79 251.73 249.07 249.73 1,911,827 -0.07(-0.03%)
Nov 17, 2014 248.58 251.43 248.16 249.80 2,469,173 +0.96(+0.39%)
Nov 14, 2014 251.14 251.16 248.73 248.84 2,133,163 -2.08(-0.83%)
Nov 13, 2014 252.40 252.40 249.59 250.92 3,118,307 -1.03(-0.41%)
Nov 12, 2014 248.85 252.16 248.34 251.95 2,723,811 +2.22(+0.89%)
Nov 11, 2014 249.18 249.88 248.16 249.73 2,116,944 -0.48(-0.19%)
Nov 10, 2014 251.98 252.40 248.53 250.21 3,286,334 -2.22(-0.88%)
Nov 07, 2014 250.12 252.43 249.04 252.43 2,376,945 +2.34(+0.94%)
Nov 06, 2014 249.51 250.90 247.54 250.09 3,302,987 +0.56(+0.22%)
Nov 05, 2014 244.16 252.34 244.00 249.53 5,482,091 +6.56(+2.70%)
Nov 04, 2014 239.65 243.01 239.10 242.97 4,161,127 +1.43(+0.59%)
Nov 03, 2014 240.98 243.20 239.00 241.54 3,178,985 +0.11(+0.05%)
Oct 31, 2014 237.29 242.50 237.29 241.43 6,239,076 +4.78(+2.02%)
Oct 30, 2014 228.53 239.28 228.02 236.65 12,713,956 +21.99(+10.24%)
Oct 29, 2014 216.31 217.52 213.75 214.66 4,016,834 -2.05(-0.95%)
Oct 28, 2014 214.61 216.86 214.06 216.71 2,628,322 +3.30(+1.55%)
Oct 27, 2014 213.06 213.48 213.48 213.41 1,664,727 -0.07(-0.03%)
Oct 24, 2014 213.63 214.15 211.86 213.48 2,726,077 -0.80(-0.37%)
Oct 23, 2014 213.87 215.90 212.68 214.28 2,432,423 +3.36(+1.59%)
Oct 22, 2014 213.95 210.77 210.92 2,760,538 -2.39(-1.12%)
Oct 21, 2014 209.78 213.38 207.90 213.31 3,246,485 +5.46(+2.63%)
Oct 20, 2014 205.53 208.20 205.14 207.85 1,908,694 +1.85(+0.90%)
Oct 17, 2014 206.57 206.00 3,182,890 +3.00(+1.48%)
Oct 16, 2014 197.09 203.21 195.19 203.00 3,906,360 +2.75(+1.37%)
Oct 15, 2014 200.86 201.97 196.95 200.25 4,916,994 -2.47(-1.22%)
Oct 14, 2014 204.41 205.90 202.44 202.72 3,504,558 -1.56(-0.76%)
Oct 13, 2014 204.50 207.75 203.72 204.28 3,050,989 -0.70(-0.34%)
Oct 10, 2014 207.89 209.57 204.98 204.98 2,937,612 -2.73(-1.31%)
Oct 09, 2014 212.21 212.21 207.58 207.71 2,749,305 -4.65(-2.19%)
Oct 08, 2014 208.03 212.54 207.70 212.36 3,509,803 +4.31(+2.07%)
Oct 07, 2014 210.81 211.09 207.85 208.05 2,237,417 -3.74(-1.77%)
Oct 06, 2014 212.59 213.15 211.66 211.79 2,234,474 -0.20(-0.09%)
Oct 03, 2014 211.03 212.30 210.18 211.99 2,491,626 +2.27(+1.08%)
Oct 02, 2014 209.00 210.00 207.80 209.72 2,853,084 -0.29(-0.14%)
Oct 01, 2014 212.85 213.81 209.75 210.01 2,921,565 -3.36(-1.57%)
Sep 30, 2014 211.17 214.02 211.02 213.37 2,865,982 +2.44(+1.16%)
Sep 29, 2014 210.21 211.46 209.12 210.93 2,197,241 -1.01(-0.48%)
Sep 26, 2014 211.45 212.22 210.56 211.94 1,794,826 +1.23(+0.58%)
Sep 25, 2014 214.04 214.27 210.42 210.71 2,933,067 -3.70(-1.73%)
Sep 24, 2014 212.78 215.00 212.25 214.41 2,084,826 +1.95(+0.92%)
Sep 23, 2014 213.90 213.90 212.46 212.46 1,989,891 -1.42(-0.66%)
Sep 22, 2014 216.98 216.98 213.75 213.88 2,269,642 -2.37(-1.10%)
Sep 19, 2014 217.69 218.15 215.49 216.25 5,118,888 -0.19(-0.09%)
Sep 18, 2014 215.93 216.68 215.15 216.44 2,307,126 +0.91(+0.42%)
Sep 17, 2014 217.00 217.49 213.70 215.53 3,081,903 -1.77(-0.81%)
Sep 16, 2014 214.91 217.78 213.65 217.30 2,302,932 +2.66(+1.24%)
Sep 15, 2014 213.85 215.61 213.85 214.64 1,759,700 +0.60(+0.28%)
Sep 12, 2014 214.88 215.75 212.75 214.04 2,177,744 -0.91(-0.42%)
Sep 11, 2014 216.70 216.75 214.45 214.95 2,215,777 -1.93(-0.89%)
Sep 10, 2014 214.07 218.65 214.07 216.88 3,161,719 +2.60(+1.21%)
Sep 09, 2014 215.29 215.47 214.00 214.28 1,832,205 -1.49(-0.69%)
Sep 08, 2014 214.01 216.22 213.50 215.77 2,568,804 +1.56(+0.73%)
Sep 05, 2014 214.36 214.37 213.14 214.21 2,050,741 -0.05(-0.02%)
Sep 04, 2014 215.44 216.12 214.00 214.26 2,373,138 -0.64(-0.30%)
Sep 03, 2014 214.73 216.16 214.31 214.90 1,947,122 +0.17(+0.08%)
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