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 (%)
Jul 29, 2005
7.179
7.188
7.114
7.132
451,851
-0.08(-1.09%)
Jul 28, 2005
7.152
7.226
7.125
7.210
519,139
+0.03(+0.47%)
Jul 27, 2005
7.192
7.197
7.100
7.177
1,029,811
+0.04(+0.60%)
Jul 26, 2005
7.112
7.134
7.082
7.134
518,693
-0.02(-0.22%)
Jul 25, 2005
7.188
7.188
7.127
7.150
642,574
-0.00(-0.06%)
Jul 22, 2005
7.181
7.192
7.118
7.154
385,900
-0.08(-1.15%)
Jul 21, 2005
7.275
7.284
7.204
7.237
609,598
+0.03(+0.37%)
Jul 20, 2005
7.125
7.215
7.091
7.210
426,006
+0.05(+0.72%)
Jul 19, 2005
7.087
7.174
7.075
7.159
620,293
+0.02(+0.31%)
Jul 18, 2005
7.174
7.174
7.112
7.136
579,742
-0.11(-1.46%)
Jul 15, 2005
7.201
7.251
7.188
7.242
630,988
+0.04(+0.59%)
Jul 14, 2005
7.206
7.228
7.168
7.199
540,528
+0.03(+0.38%)
Jul 13, 2005
7.150
7.199
7.143
7.172
445,613
-0.01(-0.16%)
Jul 12, 2005
7.154
7.215
7.152
7.183
806,559
+0.09(+1.23%)
Jul 11, 2005
7.082
7.143
7.080
7.096
455,862
+0.01(+0.09%)
Jul 08, 2005
6.984
7.094
6.979
7.089
270,932
+0.12(+1.71%)
Jul 07, 2005
6.827
6.977
6.813
6.970
1,403,235
-0.01(-0.13%)
Jul 06, 2005
6.990
7.024
6.979
6.979
1,131,411
-0.01(-0.16%)
Jul 05, 2005
6.966
7.051
6.948
6.990
1,001,738
-0.08(-1.11%)
Jul 01, 2005
7.096
7.134
7.037
7.069
463,883
+0.04(+0.54%)
Jun 30, 2005
7.127
7.161
7.029
7.031
319,058
-0.05(-0.67%)
Jun 29, 2005
7.069
7.109
7.040
7.078
797,647
+0.10(+1.48%)
Jun 28, 2005
6.930
7.002
6.928
6.975
1,468,740
+0.06(+0.91%)
Jun 27, 2005
6.921
6.948
6.876
6.912
799,429
+0.03(+0.49%)
Jun 24, 2005
6.923
6.943
6.871
6.878
569,493
+0.07(+1.06%)
Jun 23, 2005
6.887
6.903
6.806
6.806
1,315,895
-0.15(-2.19%)
Jun 22, 2005
6.959
6.966
6.916
6.959
802,994
+0.00(+0.00%)
Jun 21, 2005
6.914
6.968
6.912
6.959
525,377
+0.04(+0.62%)
Jun 20, 2005
6.889
6.941
6.860
6.916
1,082,394
-0.14(-2.03%)
Jun 17, 2005
7.046
7.078
7.026
7.060
919,745
+0.08(+1.13%)
Jun 16, 2005
6.970
6.981
6.943
6.981
785,615
+0.06(+0.91%)
Jun 15, 2005
6.923
6.952
6.831
6.919
981,685
+0.10(+1.41%)
Jun 14, 2005
6.779
6.847
6.775
6.822
522,704
+0.04(+0.56%)
Jun 13, 2005
6.755
6.804
6.728
6.784
1,162,158
+0.01(+0.17%)
Jun 10, 2005
6.840
6.845
6.753
6.773
1,017,334
-0.06(-0.85%)
Jun 09, 2005
6.809
6.849
6.768
6.831
725,903
+0.02(+0.23%)
Jun 08, 2005
6.867
6.903
6.786
6.815
3,994,475
+0.00(+0.00%)
Jun 07, 2005
6.833
6.858
6.802
6.815
989,261
+0.02(+0.36%)
Jun 06, 2005
6.795
6.795
6.746
6.791
279,845
-0.01(-0.20%)
Jun 03, 2005
6.849
6.871
6.788
6.804
469,230
-0.07(-0.98%)
Jun 02, 2005
6.827
6.889
6.822
6.871
637,672
+0.01(+0.20%)
Jun 01, 2005
6.797
6.878
6.788
6.858
4,678,937
-0.00(-0.07%)
May 31, 2005
6.867
6.896
6.838
6.862
980,794
-0.13(-1.89%)
May 27, 2005
6.943
7.008
6.939
6.995
439,820
+0.03(+0.45%)
May 26, 2005
6.914
6.984
6.905
6.963
981,239
-0.03(-0.45%)
May 25, 2005
7.031
7.035
6.966
6.995
856,022
+0.01(+0.13%)
May 24, 2005
6.894
6.999
6.894
6.986
1,475,870
-0.05(-0.77%)
May 23, 2005
7.024
7.062
6.995
7.040
677,777
+0.00(+0.00%)
May 20, 2005
6.986
7.042
6.975
7.040
1,042,734
+0.01(+0.16%)
May 19, 2005
7.017
7.042
6.988
7.029
1,009,313
-0.04(-0.51%)
May 18, 2005
6.950
7.103
6.930
7.064
1,377,390
+0.09(+1.35%)
May 17, 2005
6.901
6.977
6.887
6.970
541,865
+0.02(+0.29%)
May 16, 2005
6.892
6.950
6.892
6.950
453,634
+0.16(+2.35%)
May 13, 2005
6.818
6.867
6.777
6.791
831,068
-0.02(-0.33%)
May 12, 2005
6.838
6.880
6.813
6.813
478,142
-0.02(-0.30%)
May 11, 2005
6.831
6.845
6.782
6.833
600,686
-0.01(-0.16%)
May 10, 2005
6.862
6.878
6.809
6.845
395,704
-0.08(-1.20%)
May 09, 2005
6.878
6.932
6.869
6.928
327,080
+0.05(+0.72%)
May 06, 2005
6.928
6.939
6.847
6.878
272,269
-0.02(-0.26%)
May 05, 2005
6.945
6.972
6.845
6.896
837,752
+0.00(+0.07%)
May 04, 2005
6.777
6.898
6.777
6.892
743,282
+0.21(+3.09%)
May 03, 2005
6.665
6.717
6.654
6.685
397,932
+0.02(+0.30%)
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
.