Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Visa (NY: V )

267.44 -0.50 (-0.19%)
Official Closing Price Updated: 7:00 PM EDT, Aug 23, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 23, 2024 268.70 269.21 265.31 267.44 3,696,967 -0.50(-0.19%)
Aug 22, 2024 268.94 269.50 266.57 267.94 4,425,437 -0.26(-0.10%)
Aug 21, 2024 268.56 269.27 267.39 268.20 6,639,629 +0.16(+0.06%)
Aug 20, 2024 267.00 268.04 265.78 268.04 6,803,015 +1.57(+0.59%)
Aug 19, 2024 267.42 268.31 265.23 266.47 6,555,850 -0.91(-0.34%)
Aug 16, 2024 266.85 268.44 265.39 267.38 5,111,085 +0.58(+0.22%)
Aug 15, 2024 262.84 267.39 262.84 266.80 7,397,831 +5.66(+2.17%)
Aug 14, 2024 260.87 261.50 258.74 261.14 8,554,406 +1.01(+0.39%)
Aug 13, 2024 260.13 261.68 259.27 260.13 12,005,684 +0.24(+0.09%)
Aug 12, 2024 260.50 261.60 259.24 259.89 26,769,452 +0.13(+0.05%)
Aug 09, 2024 259.17 261.52 259.01 259.76 7,228,175 -0.07(-0.03%)
Aug 08, 2024 258.13 260.44 257.92 259.83 8,223,544 +3.31(+1.29%)
Aug 07, 2024 259.66 262.03 256.31 256.52 12,908,190 -1.74(-0.67%)
Aug 06, 2024 256.50 260.49 255.77 258.26 21,585,936 +1.82(+0.71%)
Aug 05, 2024 261.45 262.92 254.51 256.44 9,630,680 -10.14(-3.80%)
Aug 02, 2024 263.83 267.96 262.88 266.58 7,028,396 +0.65(+0.24%)
Aug 01, 2024 266.33 267.00 264.18 265.93 7,272,635 +0.26(+0.10%)
Jul 31, 2024 264.54 266.36 264.25 265.67 7,794,059 +2.57(+0.98%)
Jul 30, 2024 263.23 264.30 261.01 263.10 5,941,596 +1.50(+0.57%)
Jul 29, 2024 260.32 262.70 258.58 261.60 6,065,997 +2.14(+0.82%)
Jul 26, 2024 255.59 261.20 255.59 259.46 7,062,254 +5.72(+2.25%)
Jul 25, 2024 255.39 258.22 252.70 253.74 8,573,215 -0.43(-0.17%)
Jul 24, 2024 256.07 257.20 253.13 254.17 13,065,799 -10.62(-4.01%)
Jul 23, 2024 267.53 267.70 263.86 264.79 8,102,134 -2.92(-1.09%)
Jul 22, 2024 267.23 268.40 265.02 267.71 5,312,420 +2.25(+0.85%)
Jul 19, 2024 270.32 270.95 264.31 265.46 6,839,976 -3.69(-1.37%)
Jul 18, 2024 272.29 273.62 268.56 269.15 5,549,589 -3.55(-1.30%)
Jul 17, 2024 268.44 272.91 268.24 272.70 5,324,271 +3.45(+1.28%)
Jul 16, 2024 268.52 270.21 267.37 269.25 7,869,206 +0.80(+0.30%)
Jul 15, 2024 265.67 269.24 265.25 268.45 6,844,622 +2.71(+1.02%)
Jul 12, 2024 264.34 267.39 263.66 265.74 6,627,789 +3.19(+1.22%)
Jul 11, 2024 262.13 263.63 260.76 262.55 8,804,547 -0.45(-0.17%)
Jul 10, 2024 259.12 263.48 258.51 263.00 9,659,269 -2.44(-0.92%)
Jul 09, 2024 267.00 267.55 263.92 265.44 6,432,456 -0.96(-0.36%)
Jul 08, 2024 270.25 271.44 265.97 266.40 8,559,062 -3.96(-1.46%)
Jul 05, 2024 269.00 270.55 268.24 270.36 7,986,532 +1.37(+0.51%)
Jul 03, 2024 269.07 269.75 268.15 268.99 5,082,638 +0.76(+0.28%)
Jul 02, 2024 263.24 268.23 262.40 268.23 8,697,237 +4.99(+1.90%)
Jul 01, 2024 263.79 265.77 261.30 263.24 7,955,679 +0.77(+0.29%)
Jun 28, 2024 267.20 268.60 261.25 262.47 13,957,396 -4.12(-1.55%)
Jun 27, 2024 268.51 270.59 266.50 266.59 10,528,930 -7.01(-2.56%)
Jun 26, 2024 272.91 274.46 271.75 273.60 12,162,542 +0.07(+0.03%)
Jun 25, 2024 276.85 277.93 273.53 273.53 19,912,546 -2.77(-1.00%)
Jun 24, 2024 275.32 280.39 275.27 276.30 24,149,412 +1.08(+0.39%)
Jun 21, 2024 277.17 277.54 274.58 275.22 14,827,711 -1.60(-0.58%)
Jun 20, 2024 273.19 278.04 273.10 276.82 10,191,826 +3.20(+1.17%)
Jun 18, 2024 271.30 273.90 271.30 273.62 6,710,962 +2.45(+0.90%)
Jun 17, 2024 269.00 271.83 269.00 271.17 9,255,628 +0.51(+0.19%)
Jun 14, 2024 270.10 271.55 269.27 270.66 8,540,334 -0.53(-0.20%)
Jun 13, 2024 270.32 271.86 269.32 271.19 7,368,899 +0.87(+0.32%)
Jun 12, 2024 276.77 277.60 269.90 270.32 7,536,395 -4.35(-1.58%)
Jun 11, 2024 274.54 274.86 272.22 274.67 6,244,332 -0.37(-0.13%)
Jun 10, 2024 278.14 278.56 273.38 275.04 5,221,654 -3.63(-1.30%)
Jun 07, 2024 277.71 280.33 276.86 278.67 4,515,800 +1.63(+0.59%)
Jun 06, 2024 274.80 277.15 274.08 277.04 4,862,274 +2.54(+0.93%)
Jun 05, 2024 273.53 274.93 272.02 274.50 5,368,706 +2.08(+0.76%)
Jun 04, 2024 269.63 272.99 269.31 272.42 4,187,936 +2.04(+0.75%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.