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
)
272.46
+1.16 (+0.43%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
May 28, 2004
5.678
5.740
5.644
5.736
2,384,475
-0.02(-0.43%)
May 27, 2004
5.644
5.765
5.644
5.761
4,125,485
+0.33(+6.16%)
May 26, 2004
5.408
5.471
5.377
5.426
1,310,102
-0.09(-1.55%)
May 25, 2004
5.386
5.512
5.375
5.512
768,682
+0.09(+1.57%)
May 24, 2004
5.442
5.478
5.363
5.426
1,046,745
+0.00(+0.08%)
May 21, 2004
5.411
5.444
5.370
5.422
1,384,074
+0.08(+1.56%)
May 20, 2004
5.357
5.381
5.327
5.339
652,377
-0.03(-0.63%)
May 19, 2004
5.426
5.480
5.366
5.372
1,294,506
+0.14(+2.61%)
May 18, 2004
5.170
5.247
5.170
5.235
1,112,250
+0.06(+1.08%)
May 17, 2004
5.204
5.229
5.170
5.179
712,089
-0.09(-1.70%)
May 14, 2004
5.244
5.283
5.222
5.269
996,390
+0.02(+0.47%)
May 13, 2004
5.213
5.278
5.204
5.244
1,134,085
-0.08(-1.56%)
May 12, 2004
5.341
5.348
5.197
5.327
1,848,403
-0.02(-0.29%)
May 11, 2004
5.323
5.359
5.296
5.343
1,779,333
+0.06(+1.19%)
May 10, 2004
5.249
5.314
5.238
5.280
659,061
-0.13(-2.37%)
May 07, 2004
5.478
5.525
5.395
5.408
738,380
-0.19(-3.37%)
May 06, 2004
5.633
5.653
5.568
5.597
937,124
-0.17(-3.00%)
May 05, 2004
5.722
5.812
5.722
5.770
1,237,913
+0.09(+1.58%)
May 04, 2004
5.644
5.705
5.633
5.680
2,594,359
+0.27(+5.02%)
May 03, 2004
5.648
5.709
5.408
5.408
1,268,214
-0.14(-2.51%)
Apr 30, 2004
5.621
5.655
5.547
5.547
1,617,129
-0.05(-0.84%)
Apr 29, 2004
5.691
5.734
5.595
5.595
1,899,648
-0.07(-1.27%)
Apr 28, 2004
5.740
5.752
5.666
5.666
2,882,225
-0.17(-2.96%)
Apr 27, 2004
5.810
5.873
5.805
5.839
1,076,601
-0.02(-0.27%)
Apr 26, 2004
5.947
5.949
5.808
5.855
740,163
-0.11(-1.81%)
Apr 23, 2004
5.949
5.974
5.906
5.963
1,429,972
+0.04(+0.64%)
Apr 22, 2004
5.826
5.947
5.826
5.924
5,190,501
+0.12(+2.01%)
Apr 21, 2004
5.700
5.808
5.666
5.808
3,685,665
+0.16(+2.82%)
Apr 20, 2004
5.747
5.783
5.648
5.648
3,254,757
-0.21(-3.64%)
Apr 19, 2004
5.862
5.868
5.810
5.862
643,019
+0.01(+0.23%)
Apr 16, 2004
5.826
5.868
5.781
5.848
597,567
+0.04(+0.77%)
Apr 15, 2004
5.841
5.857
5.756
5.803
671,093
-0.03(-0.58%)
Apr 14, 2004
5.774
5.857
5.772
5.837
937,124
-0.06(-0.99%)
Apr 13, 2004
5.951
5.972
5.891
5.895
550,332
-0.09(-1.54%)
Apr 12, 2004
5.947
6.019
5.931
5.987
451,406
+0.03(+0.49%)
Apr 08, 2004
6.055
6.059
5.931
5.958
1,253,509
-0.07(-1.23%)
Apr 07, 2004
6.028
6.068
5.983
6.032
616,728
+0.00(+0.07%)
Apr 06, 2004
6.005
6.050
5.956
6.028
1,180,874
-0.10(-1.68%)
Apr 05, 2004
6.082
6.158
6.070
6.131
490,619
-0.06(-1.01%)
Apr 02, 2004
6.153
6.194
6.108
6.194
867,608
+0.04(+0.73%)
Apr 01, 2004
6.037
6.174
6.019
6.149
2,289,114
+0.19(+3.24%)
Mar 31, 2004
5.942
5.992
5.922
5.956
615,391
+0.10(+1.76%)
Mar 30, 2004
5.810
5.859
5.794
5.853
753,531
-0.02(-0.27%)
Mar 29, 2004
5.812
5.895
5.794
5.868
2,017,290
+0.07(+1.16%)
Mar 26, 2004
5.745
5.812
5.734
5.801
860,478
-0.06(-0.96%)
Mar 25, 2004
5.823
5.900
5.783
5.857
1,262,421
+0.27(+4.78%)
Mar 24, 2004
5.664
5.678
5.563
5.590
1,601,979
-0.09(-1.62%)
Mar 23, 2004
5.731
5.761
5.660
5.682
1,878,259
+0.18(+3.22%)
Mar 22, 2004
5.597
5.597
5.491
5.505
1,841,718
-0.22(-3.80%)
Mar 19, 2004
5.812
5.857
5.718
5.722
1,674,168
-0.04(-0.78%)
Mar 18, 2004
5.743
5.801
5.722
5.767
3,026,604
-0.19(-3.16%)
Mar 17, 2004
5.875
5.963
5.859
5.956
1,234,348
+0.19(+3.35%)
Mar 16, 2004
5.779
5.853
5.702
5.763
1,556,526
+0.13(+2.31%)
Mar 15, 2004
5.947
5.956
5.633
5.633
2,534,647
-0.48(-7.86%)
Mar 12, 2004
6.061
6.122
6.014
6.113
933,113
+0.15(+2.44%)
Mar 11, 2004
6.019
6.052
5.963
5.967
1,560,091
-0.19(-3.13%)
Mar 10, 2004
6.223
6.306
6.158
6.160
761,552
-0.15(-2.31%)
Mar 09, 2004
6.367
6.405
6.239
6.306
1,064,124
-0.08(-1.23%)
Mar 08, 2004
6.396
6.443
6.373
6.384
543,202
-0.00(-0.07%)
Mar 05, 2004
6.355
6.427
6.353
6.389
582,416
+0.00(+0.04%)
Mar 04, 2004
6.299
6.393
6.290
6.387
1,211,176
+0.03(+0.49%)
Mar 03, 2004
6.324
6.360
6.270
6.355
879,194
-0.05(-0.74%)
Mar 02, 2004
6.510
6.526
6.389
6.402
648,812
-0.13(-1.96%)
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
.