Visa (NY: V )

Date	Open	High	Low	Close	Volume	Change (%)
May 16, 2024	281.74	282.38	279.26	279.84	10,352,980	-1.14(-0.41%)
May 15, 2024	276.64	281.21	276.56	280.98	21,327,338	+3.75(+1.35%)
May 14, 2024	278.92	279.47	273.76	277.23	18,560,170	-1.65(-0.59%)
May 13, 2024	280.94	281.63	278.58	278.87	10,547,676	-1.35(-0.48%)
May 10, 2024	279.03	280.51	278.72	280.22	9,003,214	+2.20(+0.79%)
May 09, 2024	276.29	278.27	275.88	278.02	8,964,912	+1.35(+0.49%)
May 08, 2024	277.29	278.03	274.41	276.68	9,046,248	+0.73(+0.26%)
May 07, 2024	273.21	277.37	272.33	275.95	6,488,171	+3.78(+1.39%)
May 06, 2024	269.15	272.28	269.07	272.17	3,965,843	+4.17(+1.56%)
May 03, 2024	268.50	268.95	266.01	267.99	3,875,554	+0.88(+0.33%)
May 02, 2024	268.85	268.97	266.16	267.12	5,076,198	+0.29(+0.11%)
May 01, 2024	267.65	270.41	266.22	266.83	6,139,837	-1.29(-0.48%)
Apr 30, 2024	270.03	271.58	268.09	268.11	6,388,033	-3.22(-1.19%)
Apr 29, 2024	271.82	273.96	270.59	271.34	4,199,857	-2.67(-0.98%)
Apr 26, 2024	274.50	276.26	273.32	274.01	6,853,277	-0.64(-0.23%)
Apr 25, 2024	272.47	275.71	269.99	274.65	8,079,248	+0.14(+0.05%)
Apr 24, 2024	282.05	282.48	273.98	274.51	8,822,760	+0.91(+0.33%)
Apr 23, 2024	273.50	274.38	272.21	273.60	6,439,353	+1.78(+0.65%)
Apr 22, 2024	270.45	273.25	268.86	271.83	6,474,849	+2.55(+0.95%)
Apr 19, 2024	270.97	271.50	267.79	269.28	7,929,641	-1.59(-0.59%)
Apr 18, 2024	272.07	272.64	269.36	270.87	8,248,898	-1.32(-0.48%)
Apr 17, 2024	272.80	273.49	271.00	272.19	5,951,866	+1.34(+0.49%)
Apr 16, 2024	270.04	273.62	269.67	270.85	8,251,992	+0.07(+0.03%)
Apr 15, 2024	277.38	277.40	269.84	270.78	10,283,724	-4.67(-1.70%)
Apr 12, 2024	275.04	276.49	273.55	275.45	9,055,184	+0.28(+0.10%)
Apr 11, 2024	273.49	275.97	271.68	275.17	8,117,239	+1.20(+0.44%)
Apr 10, 2024	274.91	276.31	273.61	273.97	5,285,665	-2.24(-0.81%)
Apr 09, 2024	277.12	277.49	272.81	276.21	7,327,572	-1.04(-0.37%)
Apr 08, 2024	275.74	277.47	274.64	277.25	5,555,377	+0.62(+0.22%)
Apr 05, 2024	275.59	277.44	274.53	276.63	4,400,182	+3.13(+1.15%)
Apr 04, 2024	277.85	278.57	273.06	273.49	4,025,744	-2.95(-1.07%)
Apr 03, 2024	279.96	279.96	276.05	276.45	4,545,174	-1.48(-0.53%)
Apr 02, 2024	277.49	278.81	276.47	277.93	6,925,084	+0.16(+0.06%)
Apr 01, 2024	279.84	280.37	276.28	277.77	5,091,986	-0.80(-0.29%)
Mar 28, 2024	277.98	279.28	276.61	278.56	5,859,211	+0.06(+0.02%)
Mar 27, 2024	279.73	280.73	276.47	278.50	5,200,154	-1.58(-0.56%)
Mar 26, 2024	283.61	283.61	277.90	280.08	8,767,973	-0.61(-0.22%)
Mar 25, 2024	282.49	282.98	279.52	280.69	8,561,654	-2.05(-0.72%)
Mar 22, 2024	289.46	289.95	282.37	282.74	8,760,369	-7.10(-2.45%)
Mar 21, 2024	289.43	290.42	287.37	289.83	5,072,152	+1.09(+0.38%)
Mar 20, 2024	287.11	289.33	286.19	288.75	6,116,064	+1.93(+0.67%)
Mar 19, 2024	286.13	287.53	284.72	286.82	6,607,210	+2.30(+0.81%)
Mar 18, 2024	283.35	285.70	282.73	284.52	4,102,477	+2.01(+0.71%)
Mar 15, 2024	283.03	285.10	282.12	282.52	9,863,403	-3.36(-1.18%)
Mar 14, 2024	288.43	288.51	284.02	285.88	5,494,454	+1.27(+0.45%)
Mar 13, 2024	284.13	285.57	283.30	284.61	5,794,536	+1.22(+0.43%)
Mar 12, 2024	280.79	283.95	279.77	283.40	8,037,615	+3.35(+1.20%)
Mar 11, 2024	278.93	280.25	277.48	280.04	4,622,576	+0.52(+0.19%)
Mar 08, 2024	278.49	281.14	278.31	279.52	3,936,324	+1.78(+0.64%)
Mar 07, 2024	280.36	280.65	275.65	277.75	5,678,270	-2.17(-0.77%)
Mar 06, 2024	279.48	281.48	278.79	279.91	4,552,232	+1.05(+0.38%)
Mar 05, 2024	279.75	280.47	277.17	278.86	6,239,491	-1.15(-0.41%)
Mar 04, 2024	282.29	282.48	277.62	280.01	5,930,841	-2.62(-0.93%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.