$69.62 +0.25 (%) Visa Inc - NYSE

May. 22, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

V historical data

Date Open High Low Close Volume
5/22/201569.3069.8569.3069.624,511,698
5/21/201569.5569.8769.2869.376,483,841
5/20/201570.2570.3269.4869.784,870,062
5/19/201570.1470.5670.0070.164,351,021
5/18/201569.7470.2469.1370.005,554,915
5/15/201570.1070.6969.3169.577,121,014
5/14/201568.9670.0368.8570.006,491,067
5/13/201568.7568.8868.1968.655,130,304
5/12/201568.5569.0067.9768.697,438,183
5/11/201569.3069.7068.7969.0210,998,489
5/8/201567.1470.1667.0169.4718,359,045
5/7/201565.5866.7865.5466.586,660,325
5/6/201566.1566.6565.2365.677,084,552
5/5/201565.7766.3965.6065.968,099,808
5/4/201566.0566.1465.4765.587,426,362
5/1/201565.2266.6665.1565.7710,142,798
4/30/201567.1867.5065.4266.0511,780,629
4/29/201566.8668.4666.7867.349,812,432
4/28/201567.3167.5066.4166.776,297,484
4/27/201568.3968.6166.9367.107,122,407
4/24/201568.1368.1867.3167.486,219,940
4/23/201568.2068.2267.5267.727,193,418
4/22/201565.8269.9865.7968.0120,912,410
4/21/201565.0365.8364.9965.359,619,744
4/20/201565.0065.2164.5864.725,948,900
4/17/201565.1065.5064.3564.5211,212,862
4/16/201565.5366.0165.3565.654,121,327
4/15/201565.6065.9165.3065.685,347,147
4/14/201565.5265.9464.8865.535,621,787
4/13/201566.2266.8065.5165.615,059,770
4/10/201566.6966.6965.9366.344,628,805
4/9/201566.5766.8265.7666.445,408,457
4/8/201565.8966.8465.8066.506,604,178
4/7/201565.3866.1965.3165.806,660,777
4/6/201564.7365.6464.4165.208,351,174
4/2/201564.9965.6264.8165.295,083,011
4/1/201565.4565.5264.4565.187,632,997
3/31/201565.4766.2165.3965.417,400,471
3/30/201566.0266.3265.5065.6611,237,071
3/27/201565.5265.8165.1565.546,521,105
3/26/201565.2566.3065.0265.599,487,207
3/25/201567.1067.4365.7365.7313,054,254
3/24/201567.1067.6966.8467.106,534,817
3/23/201568.0368.2167.0767.088,128,038
3/20/201567.2567.7066.7867.4115,372,026
3/19/201566.8367.1965.7566.8115,407,485
3/18/2015264.09267.98259.01267.6712,664,498
3/17/2015268.06268.36264.14264.503,572,659
3/16/2015266.89270.05266.63269.022,462,395
3/13/2015268.84268.84264.50265.033,145,839
3/12/2015266.40270.00266.30269.582,382,702
3/11/2015265.63267.38263.05264.753,026,307
3/10/2015269.64269.86265.20265.202,781,380
3/9/2015270.52272.21269.08271.422,225,975
3/6/2015273.40274.48269.25269.342,897,673
3/5/2015275.00275.14273.75274.131,689,019
3/4/2015275.15275.15272.25273.752,005,336
3/3/2015278.65278.65273.50275.302,201,781
3/2/2015276.71278.29274.44278.292,913,365
2/27/2015273.47274.19271.31271.311,991,347
2/26/2015273.20274.50272.02273.753,364,928
2/25/2015271.26274.23271.26273.011,710,716
2/24/2015273.81273.81271.17272.472,262,294
2/23/2015272.96273.32270.25273.011,663,668
2/20/2015269.04273.00267.06273.002,258,678
2/19/2015270.07270.07268.00269.101,413,701
2/18/2015270.87271.00268.15269.121,607,330
2/17/2015271.48271.99269.87270.871,702,847
2/13/2015272.75272.75268.78269.632,119,376
2/12/2015267.62270.91267.06270.912,910,448
2/11/2015264.98266.30264.25265.992,198,856
2/10/2015266.75267.87263.63264.552,349,249
2/9/2015267.41268.34265.28265.461,958,616
2/6/2015271.75272.45266.04267.422,810,477
2/5/2015267.25271.80265.90271.804,141,403
2/4/2015259.59266.73259.10264.895,542,733
2/3/2015256.71260.45254.74259.793,768,879
2/2/2015256.31256.31249.70255.343,416,760
1/30/2015260.40263.62254.91254.915,537,876
1/29/2015247.53248.80245.17248.003,917,110
1/28/2015252.53253.01246.30246.362,857,715
1/27/2015253.79253.79248.58250.992,756,937
1/26/2015256.94257.29253.80256.532,138,126
1/23/2015258.52260.65258.18258.291,541,651
1/22/2015255.45259.00253.37257.602,891,486
1/21/2015256.16259.63254.50257.282,446,001
1/20/2015256.22259.69254.26256.843,733,426
1/16/2015251.90255.10251.50254.952,784,286
1/15/2015256.71257.47252.36253.132,646,176
1/14/2015256.64258.60254.12255.563,056,323
1/13/2015262.02265.81259.11260.782,570,988
1/12/2015261.04262.00259.14260.021,606,379
1/9/2015263.61264.47259.77260.532,630,876
1/8/2015263.20265.12262.63264.452,610,914
1/7/2015258.44261.14257.45260.952,336,710
1/6/2015259.79260.78254.86257.502,767,623
1/5/2015263.49263.50258.87259.173,187,800
1/2/2015263.38266.75262.49265.022,098,520
12/31/2014265.48267.25262.18262.201,508,124
12/30/2014265.10265.38263.08264.551,195,355
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center