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
)
278.67
+1.63 (+0.59%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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 (%)
Aug 31, 2004
5.532
5.581
5.491
5.581
708,079
-0.04(-0.68%)
Aug 30, 2004
5.624
5.655
5.608
5.619
415,311
-0.04(-0.71%)
Aug 27, 2004
5.639
5.669
5.621
5.660
243,304
+0.00(+0.04%)
Aug 26, 2004
5.664
5.693
5.615
5.657
610,044
+0.04(+0.72%)
Aug 25, 2004
5.568
5.635
5.525
5.617
380,553
+0.04(+0.72%)
Aug 24, 2004
5.612
5.633
5.520
5.577
392,585
+0.07(+1.18%)
Aug 23, 2004
5.595
5.604
5.512
5.512
524,040
-0.09(-1.60%)
Aug 20, 2004
5.503
5.608
5.503
5.601
392,139
+0.02(+0.36%)
Aug 19, 2004
5.612
5.628
5.532
5.581
566,819
-0.03(-0.52%)
Aug 18, 2004
5.500
5.633
5.491
5.610
634,553
+0.05(+0.97%)
Aug 17, 2004
5.543
5.588
5.532
5.556
3,551,981
+0.09(+1.73%)
Aug 16, 2004
5.348
5.496
5.343
5.462
697,384
+0.09(+1.63%)
Aug 13, 2004
5.404
5.435
5.345
5.375
1,070,808
+0.09(+1.61%)
Aug 12, 2004
5.296
5.327
5.260
5.289
643,465
-0.09(-1.59%)
Aug 11, 2004
5.314
5.375
5.289
5.375
1,634,954
-0.09(-1.72%)
Aug 10, 2004
5.399
5.478
5.399
5.469
766,900
+0.17(+3.18%)
Aug 09, 2004
5.341
5.352
5.278
5.301
1,090,860
-0.04(-0.76%)
Aug 06, 2004
5.413
5.413
5.305
5.341
854,240
-0.09(-1.65%)
Aug 05, 2004
5.494
5.509
5.408
5.431
968,762
-0.03(-0.53%)
Aug 04, 2004
5.384
5.482
5.359
5.460
813,689
-0.04(-0.77%)
Aug 03, 2004
5.550
5.563
5.489
5.503
378,771
-0.07(-1.33%)
Aug 02, 2004
5.536
5.577
5.498
5.577
605,588
-0.01(-0.12%)
Jul 30, 2004
5.581
5.648
5.543
5.583
535,181
-0.08(-1.39%)
Jul 29, 2004
5.648
5.696
5.608
5.662
722,338
-0.00(-0.08%)
Jul 28, 2004
5.586
5.666
5.559
5.666
754,422
+0.08(+1.41%)
Jul 27, 2004
5.583
5.597
5.512
5.588
661,735
+0.04(+0.65%)
Jul 26, 2004
5.588
5.590
5.487
5.552
720,110
-0.02(-0.32%)
Jul 23, 2004
5.615
5.624
5.527
5.570
1,267,769
-0.19(-3.24%)
Jul 22, 2004
5.709
5.767
5.678
5.756
676,440
+0.02(+0.27%)
Jul 21, 2004
5.884
5.911
5.718
5.740
624,749
-0.13(-2.18%)
Jul 20, 2004
5.783
5.880
5.745
5.868
1,123,390
+0.12(+2.11%)
Jul 19, 2004
5.770
5.799
5.689
5.747
2,154,984
-0.09(-1.61%)
Jul 16, 2004
5.929
5.942
5.821
5.841
1,748,585
+0.02(+0.27%)
Jul 15, 2004
5.891
5.895
5.826
5.826
7,796,000
-0.17(-2.77%)
Jul 14, 2004
6.023
6.052
5.985
5.992
5,257,788
-0.18(-2.84%)
Jul 13, 2004
6.171
6.182
6.111
6.167
526,714
-0.08(-1.26%)
Jul 12, 2004
6.292
6.297
6.218
6.245
710,307
-0.10(-1.56%)
Jul 09, 2004
6.185
6.344
6.178
6.344
4,203,022
+0.20(+3.29%)
Jul 08, 2004
6.203
6.252
6.131
6.142
6,763,069
-0.08(-1.23%)
Jul 07, 2004
6.149
6.239
6.149
6.218
953,611
+0.09(+1.46%)
Jul 06, 2004
6.176
6.178
6.095
6.129
819,928
-0.11(-1.80%)
Jul 02, 2004
6.241
6.248
6.187
6.241
544,093
+0.08(+1.27%)
Jul 01, 2004
6.268
6.283
6.122
6.162
902,812
-0.10(-1.58%)
Jun 30, 2004
6.283
6.310
6.221
6.261
707,187
-0.04(-0.71%)
Jun 29, 2004
6.297
6.342
6.297
6.306
1,351,544
+0.03(+0.50%)
Jun 28, 2004
6.344
6.369
6.268
6.274
2,386,703
+0.09(+1.49%)
Jun 25, 2004
6.165
6.189
6.138
6.182
3,123,302
+0.11(+1.77%)
Jun 24, 2004
6.084
6.147
6.048
6.075
2,114,434
+0.07(+1.12%)
Jun 23, 2004
5.958
6.007
5.902
6.007
930,885
+0.03(+0.56%)
Jun 22, 2004
5.983
6.021
5.918
5.974
2,188,851
+0.04(+0.72%)
Jun 21, 2004
6.001
6.050
5.913
5.931
1,354,663
+0.05(+0.84%)
Jun 18, 2004
5.880
5.938
5.857
5.882
605,588
+0.01(+0.19%)
Jun 17, 2004
5.823
5.884
5.810
5.871
843,991
+0.09(+1.63%)
Jun 16, 2004
5.799
5.817
5.745
5.776
487,946
+0.02(+0.27%)
Jun 15, 2004
5.717
5.808
5.717
5.761
4,434,295
+0.12(+2.11%)
Jun 14, 2004
5.646
5.675
5.612
5.642
3,978,433
-0.19(-3.23%)
Jun 10, 2004
5.837
5.859
5.790
5.830
1,364,467
-0.00(-0.04%)
Jun 09, 2004
5.933
5.951
5.823
5.832
752,194
-0.15(-2.51%)
Jun 08, 2004
5.998
6.025
5.976
5.983
809,233
-0.12(-1.95%)
Jun 07, 2004
6.039
6.104
6.012
6.102
1,405,909
+0.11(+1.84%)
Jun 04, 2004
5.963
6.032
5.958
5.992
1,459,382
+0.13(+2.30%)
Jun 03, 2004
5.891
5.902
5.853
5.857
1,002,629
-0.06(-1.06%)
Jun 02, 2004
5.875
5.940
5.859
5.920
2,919,656
+0.15(+2.61%)
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
.