Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Visa
(NY:
V
)
274.49
+0.26 (+0.09%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Dec 31, 2004
7.215
7.228
7.183
7.197
164,431
-0.01(-0.12%)
Dec 30, 2004
7.206
7.215
7.174
7.206
446,504
+0.01(+0.09%)
Dec 29, 2004
7.170
7.232
7.147
7.199
1,371,151
-0.04(-0.62%)
Dec 28, 2004
7.237
7.264
7.228
7.244
282,964
+0.01(+0.19%)
Dec 27, 2004
7.206
7.269
7.206
7.230
810,124
+0.04(+0.59%)
Dec 23, 2004
7.152
7.190
7.136
7.188
849,784
+0.13(+1.78%)
Dec 22, 2004
7.029
7.091
7.008
7.062
826,612
+0.12(+1.75%)
Dec 21, 2004
6.923
6.957
6.880
6.941
673,766
+0.01(+0.19%)
Dec 20, 2004
6.919
6.957
6.898
6.928
502,205
-0.02(-0.35%)
Dec 17, 2004
6.925
6.963
6.892
6.952
1,674,613
-0.15(-2.15%)
Dec 16, 2004
7.136
7.159
7.082
7.105
503,542
-0.02(-0.28%)
Dec 15, 2004
7.177
7.197
7.091
7.125
921,527
+0.10(+1.41%)
Dec 14, 2004
6.995
7.040
6.984
7.026
970,545
+0.09(+1.23%)
Dec 13, 2004
6.880
6.945
6.858
6.941
833,742
+0.06(+0.91%)
Dec 10, 2004
6.786
6.887
6.786
6.878
2,060,069
-0.00(-0.03%)
Dec 09, 2004
6.831
6.898
6.770
6.880
819,036
+0.15(+2.23%)
Dec 08, 2004
6.708
6.755
6.678
6.730
658,170
-0.04(-0.63%)
Dec 07, 2004
6.833
6.869
6.766
6.773
689,363
-0.06(-0.92%)
Dec 06, 2004
6.845
6.849
6.809
6.836
1,649,659
-0.01(-0.20%)
Dec 03, 2004
6.795
6.865
6.793
6.849
1,687,091
+0.07(+1.09%)
Dec 02, 2004
6.782
6.813
6.755
6.775
2,877,323
+0.07(+1.04%)
Dec 01, 2004
6.654
6.721
6.649
6.705
1,671,940
+0.11(+1.60%)
Nov 30, 2004
6.687
6.692
6.598
6.600
809,233
-0.13(-1.87%)
Nov 29, 2004
6.730
6.753
6.699
6.726
1,730,315
+0.03(+0.47%)
Nov 26, 2004
6.660
6.712
6.652
6.694
437,146
+0.05(+0.78%)
Nov 24, 2004
6.685
6.703
6.622
6.643
2,367,987
-0.02(-0.24%)
Nov 23, 2004
6.654
6.669
6.598
6.658
1,027,138
+0.05(+0.82%)
Nov 22, 2004
6.542
6.620
6.519
6.604
519,139
+0.07(+1.03%)
Nov 19, 2004
6.663
6.665
6.521
6.537
1,001,738
-0.04(-0.65%)
Nov 18, 2004
6.553
6.593
6.544
6.580
2,794,439
+0.02(+0.38%)
Nov 17, 2004
6.521
6.584
6.508
6.555
2,737,846
+0.06(+0.90%)
Nov 16, 2004
6.492
6.551
6.461
6.497
459,872
-0.07(-1.03%)
Nov 15, 2004
6.580
6.580
6.521
6.564
730,359
-0.08(-1.22%)
Nov 12, 2004
6.593
6.652
6.568
6.645
604,696
+0.02(+0.27%)
Nov 11, 2004
6.562
6.643
6.557
6.627
2,084,132
+0.17(+2.61%)
Nov 10, 2004
6.521
6.542
6.459
6.459
2,983,379
+0.01(+0.17%)
Nov 09, 2004
6.452
6.485
6.402
6.447
681,788
+0.06(+0.88%)
Nov 08, 2004
6.441
6.463
6.384
6.391
864,934
-0.03(-0.42%)
Nov 05, 2004
6.461
6.476
6.362
6.418
806,559
-0.03(-0.52%)
Nov 04, 2004
6.353
6.463
6.337
6.452
6,973,844
+0.15(+2.42%)
Nov 03, 2004
6.313
6.335
6.261
6.299
4,111,671
+0.12(+1.89%)
Nov 02, 2004
6.176
6.232
6.162
6.182
676,440
+0.00(+0.07%)
Nov 01, 2004
6.171
6.196
6.140
6.178
639,900
+0.02(+0.36%)
Oct 29, 2004
6.140
6.174
6.120
6.156
444,721
+0.06(+1.03%)
Oct 28, 2004
6.079
6.124
6.064
6.093
1,282,474
+0.08(+1.27%)
Oct 27, 2004
5.987
6.025
5.924
6.016
519,584
+0.00(+0.00%)
Oct 26, 2004
5.983
6.016
5.909
6.016
552,114
+0.04(+0.75%)
Oct 25, 2004
5.945
5.974
5.913
5.972
719,665
+0.07(+1.26%)
Oct 22, 2004
5.954
5.972
5.897
5.897
3,535,494
-0.18(-3.03%)
Oct 21, 2004
6.007
6.082
5.996
6.082
1,727,196
+0.10(+1.69%)
Oct 20, 2004
5.978
6.003
5.956
5.981
665,300
+0.05(+0.91%)
Oct 19, 2004
5.989
5.996
5.913
5.927
466,111
+0.00(+0.00%)
Oct 18, 2004
5.891
5.931
5.866
5.927
440,711
+0.00(+0.04%)
Oct 15, 2004
5.884
5.958
5.857
5.924
740,163
+0.10(+1.77%)
Oct 14, 2004
5.853
5.871
5.799
5.821
1,738,782
-0.02(-0.27%)
Oct 13, 2004
5.904
5.906
5.812
5.837
1,557,417
-0.05(-0.84%)
Oct 12, 2004
5.900
5.906
5.823
5.886
1,964,262
-0.13(-2.09%)
Oct 11, 2004
6.014
6.028
5.992
6.012
660,398
+0.01(+0.19%)
Oct 08, 2004
6.030
6.073
5.983
6.001
503,097
-0.01(-0.15%)
Oct 07, 2004
6.025
6.048
5.989
6.010
1,367,140
+0.01(+0.15%)
Oct 06, 2004
5.958
6.007
5.940
6.001
305,244
+0.00(+0.04%)
Oct 05, 2004
5.992
6.030
5.960
5.998
610,044
+0.01(+0.11%)
Oct 04, 2004
5.947
6.034
5.947
5.992
962,524
+0.05(+0.79%)
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
.