Visa Inc $207.95

down -1.41


17/4/2014 06:40 PM  |  NYSE : V  
Industries : Financial Services / Credit Services
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

V historical data

Date Open High Low Close Volume
4/17/2014210.34211.54207.95207.953,344,860
4/16/2014207.00209.56205.48209.363,958,180
4/15/2014203.84204.94199.17204.054,808,280
4/14/2014199.80201.95198.01201.015,238,270
4/11/2014199.23200.00194.84196.637,485,160
4/10/2014208.26209.07200.15201.555,108,080
4/9/2014204.58207.78202.62207.544,791,510
4/8/2014202.82205.92202.00202.595,439,100
4/7/2014206.78207.44201.02203.4110,039,900
4/4/2014215.57215.71205.75207.706,121,010
4/3/2014215.79216.28213.38215.013,556,950
4/2/2014214.78216.50213.37214.662,336,180
4/1/2014217.08218.16214.55214.702,273,010
3/31/2014212.79215.86211.67215.862,909,820
3/28/2014214.48216.34210.52212.093,737,460
3/27/2014214.89216.17213.05215.772,630,980
3/26/2014219.95220.19215.68215.682,666,840
3/25/2014222.19223.04218.40218.402,919,590
3/24/2014225.39226.23219.10220.754,559,000
3/21/2014222.97232.67219.70223.379,524,420
3/20/2014224.12224.12220.91221.822,972,670
3/19/2014226.61227.09222.00223.821,972,210
3/18/2014224.60226.77223.25226.412,076,210
3/17/2014221.99223.88221.38223.782,202,450
3/14/2014220.62221.92218.56220.773,424,070
3/13/2014226.66227.49220.43220.782,999,130
3/12/2014226.12227.68225.29226.102,350,150
3/11/2014225.95228.39224.63227.182,766,350
3/10/2014225.51226.37224.72225.501,838,810
3/7/2014224.95225.73223.54225.562,242,900
3/6/2014223.76226.07223.32223.862,281,490
3/5/2014225.62225.80222.30222.812,832,470
3/4/2014225.15225.97222.58225.503,734,770
3/3/2014223.24224.04219.59221.444,109,540
2/28/2014226.47227.99220.70225.943,501,740
2/27/2014226.19227.80225.60226.282,026,730
2/26/2014227.23227.90225.26226.112,603,390
2/25/2014226.19228.43225.49227.112,835,440
2/24/2014223.73227.43223.47226.192,719,820
2/21/2014223.73224.67222.98223.362,284,400
2/20/2014224.16224.97222.59223.462,202,650
2/19/2014225.87227.79223.68223.882,335,560
2/18/2014226.48228.48225.62226.063,357,230
2/14/2014224.27226.24223.51226.003,186,390
2/13/2014222.85224.75222.46224.053,289,740
2/12/2014223.44224.90222.89224.173,664,080
2/11/2014221.13222.89220.05222.332,454,470
2/10/2014221.89222.13219.99220.552,579,610
2/7/2014220.19222.00218.46221.783,145,100
2/6/2014216.08219.01215.78219.013,182,210
2/5/2014213.24216.74213.12215.613,380,900
2/4/2014214.16215.88211.38214.543,728,860
2/3/2014216.51217.84212.07213.475,435,790
1/31/2014216.13218.90215.11215.436,117,900
1/30/2014225.75226.00216.31220.885,012,580
1/29/2014219.10220.74216.50217.124,206,170
1/28/2014217.62222.36217.40220.964,466,720
1/27/2014222.07222.07215.12216.224,871,880
1/24/2014226.40226.96221.25221.254,023,690
1/23/2014231.66232.33227.66228.253,416,210
1/22/2014232.40233.82231.68232.991,813,700
1/21/2014234.39235.50230.82231.934,942,530
1/17/2014222.05232.26222.04232.189,590,440
1/16/2014223.19223.76221.29221.773,379,160
1/15/2014222.85224.90221.83223.762,822,150
1/14/2014218.74222.65218.33222.652,712,930
1/13/2014222.02224.19218.61218.903,388,680
1/10/2014221.84222.74220.01221.131,607,730
1/9/2014223.55224.52221.66221.912,112,810
1/8/2014221.42223.00220.64222.222,121,800
1/7/2014220.75222.11220.46221.512,045,050
1/6/2014221.18222.31219.59219.832,144,890
1/3/2014221.75222.49220.23221.161,952,450
1/2/2014221.54222.03219.50221.012,667,060
12/31/2013221.52222.72221.03222.681,613,320
12/30/2013220.59221.62219.70220.911,485,050
12/27/2013221.00221.40219.15219.671,310,750
12/26/2013218.99220.25218.99220.201,224,720
12/24/2013218.47219.59217.02218.731,301,910
12/23/2013216.99218.83216.55218.032,003,860
12/20/2013216.63218.20215.90215.975,816,820
12/19/2013214.54217.87214.54216.083,350,470
12/18/2013213.10215.48210.00215.354,036,770
12/17/2013208.77213.81207.84213.255,170,390
12/16/2013208.04210.57207.29207.753,698,470
12/13/2013204.51208.00203.92207.364,421,760
12/12/2013204.97205.65202.50203.442,867,310
12/11/2013201.00207.91201.00205.6610,082,000
12/10/2013200.91201.69199.43199.433,917,330
12/9/2013201.78202.70201.36201.593,167,830
12/6/2013203.70203.84201.00201.872,277,360
12/5/2013202.19202.94201.52201.713,315,150
12/4/2013201.78203.33201.08202.742,940,540
12/3/2013199.93202.60199.93201.754,265,010
12/2/2013204.10206.49204.10205.132,190,470
11/29/2013204.51205.07203.46203.461,034,750
11/27/2013203.50204.83203.03203.991,484,880
11/26/2013202.66203.60201.62203.522,813,780
11/25/2013202.52202.65201.31201.931,685,520
11/22/2013201.70202.34199.84202.122,037,940
Trading Center