Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Visa (NY: V )

275.17 +3.48 (+1.28%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 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 (%)
Jul 31, 2020 188.62 188.88 183.79 184.72 14,622,313 -3.55(-1.89%)
Jul 30, 2020 189.38 190.69 186.39 188.27 10,816,864 -4.39(-2.28%)
Jul 29, 2020 187.33 192.96 187.29 192.66 9,762,025 +1.78(+0.94%)
Jul 28, 2020 191.79 193.42 190.84 190.87 7,102,995 -0.16(-0.09%)
Jul 27, 2020 189.34 191.91 188.41 191.03 5,775,863 +1.71(+0.90%)
Jul 24, 2020 189.83 191.59 188.24 189.33 7,380,526 -2.21(-1.15%)
Jul 23, 2020 192.52 194.95 190.57 191.54 6,294,070 -1.39(-0.72%)
Jul 22, 2020 190.62 193.06 190.39 192.93 7,032,925 +2.31(+1.21%)
Jul 21, 2020 194.03 194.20 189.84 190.62 7,441,179 -1.93(-1.00%)
Jul 20, 2020 188.93 193.53 187.89 192.55 7,199,774 +3.28(+1.73%)
Jul 17, 2020 189.02 189.73 187.36 189.27 6,618,385 +1.54(+0.82%)
Jul 16, 2020 189.50 189.87 186.78 187.73 5,219,255 -2.96(-1.55%)
Jul 15, 2020 189.41 191.86 188.70 190.69 7,912,752 +3.12(+1.67%)
Jul 14, 2020 183.85 187.70 181.59 187.56 8,244,741 +4.18(+2.28%)
Jul 13, 2020 187.83 189.37 183.07 183.38 8,825,840 -3.43(-1.83%)
Jul 10, 2020 185.93 187.07 183.79 186.81 7,910,129 +0.33(+0.18%)
Jul 09, 2020 189.18 189.66 184.28 186.47 8,809,197 -3.00(-1.58%)
Jul 08, 2020 189.26 189.69 187.36 189.47 8,625,052 +1.07(+0.57%)
Jul 07, 2020 190.94 192.97 188.03 188.41 7,895,423 -3.45(-1.80%)
Jul 06, 2020 192.80 193.24 189.84 191.86 7,514,993 +2.03(+1.07%)
Jul 02, 2020 190.15 192.01 189.18 189.83 6,492,942 +1.83(+0.98%)
Jul 01, 2020 188.07 189.52 186.91 188.00 6,590,651 +0.59(+0.32%)
Jun 30, 2020 185.78 187.97 184.49 187.41 9,317,274 +1.74(+0.94%)
Jun 29, 2020 184.24 185.74 181.71 185.67 8,266,435 +2.05(+1.11%)
Jun 26, 2020 187.34 188.33 183.44 183.62 12,199,932 -4.57(-2.43%)
Jun 25, 2020 185.40 188.44 184.23 188.19 10,239,187 +2.49(+1.34%)
Jun 24, 2020 191.14 191.59 185.00 185.70 9,741,089 -6.36(-3.31%)
Jun 23, 2020 190.39 194.18 189.98 192.06 10,167,844 +2.92(+1.54%)
Jun 22, 2020 186.26 190.50 185.58 189.14 6,878,191 +2.68(+1.44%)
Jun 19, 2020 191.01 191.22 185.66 186.47 11,836,487 -1.66(-0.88%)
Jun 18, 2020 186.85 188.45 186.38 188.12 5,980,786 +0.34(+0.18%)
Jun 17, 2020 187.88 189.54 187.30 187.78 6,146,222 +0.66(+0.35%)
Jun 16, 2020 190.99 192.46 186.07 187.12 11,392,033 +1.09(+0.58%)
Jun 15, 2020 181.42 186.74 180.65 186.04 6,962,711 -0.48(-0.26%)
Jun 12, 2020 188.41 189.18 182.25 186.52 12,066,346 +3.28(+1.79%)
Jun 11, 2020 189.32 190.50 183.12 183.24 12,340,609 -11.25(-5.79%)
Jun 10, 2020 193.94 196.15 193.01 194.50 8,661,485 +1.36(+0.70%)
Jun 09, 2020 192.44 195.65 192.32 193.14 7,103,747 -0.50(-0.26%)
Jun 08, 2020 193.62 193.99 191.25 193.64 7,860,925 -0.01(-0.01%)
Jun 05, 2020 190.35 193.81 189.64 193.65 8,824,410 +5.79(+3.08%)
Jun 04, 2020 190.13 190.60 187.36 187.86 8,068,859 -3.13(-1.64%)
Jun 03, 2020 192.09 192.23 189.73 191.00 9,151,263 +0.50(+0.26%)
Jun 02, 2020 190.09 191.63 189.10 190.50 8,719,512 +1.95(+1.03%)
Jun 01, 2020 188.90 190.03 187.75 188.55 6,201,915 -0.86(-0.46%)
May 29, 2020 188.70 190.87 187.51 189.41 10,527,633 +0.95(+0.50%)
May 28, 2020 187.76 192.37 186.96 188.46 8,612,059 +1.40(+0.75%)
May 27, 2020 188.51 188.51 182.90 187.07 7,884,708 -0.39(-0.21%)
May 26, 2020 189.96 190.41 187.01 187.46 9,959,036 +2.29(+1.24%)
May 22, 2020 185.30 185.66 183.58 185.16 5,986,119 +0.23(+0.13%)
May 21, 2020 187.73 187.84 184.35 184.93 11,683,803 -3.14(-1.67%)
May 20, 2020 187.24 189.17 186.67 188.07 9,837,426 +4.36(+2.38%)
May 19, 2020 185.44 188.70 183.58 183.71 7,675,107 -1.96(-1.06%)
May 18, 2020 182.39 187.08 181.88 185.67 12,168,654 +7.65(+4.30%)
May 15, 2020 174.61 178.65 173.53 178.01 11,117,535 +2.51(+1.43%)
May 14, 2020 170.69 175.65 168.63 175.50 9,992,629 +3.70(+2.15%)
May 13, 2020 173.17 175.69 169.82 171.81 13,785,186 -2.02(-1.16%)
May 12, 2020 177.78 178.20 173.73 173.82 8,476,743 -3.96(-2.23%)
May 11, 2020 178.09 178.81 175.72 177.78 8,963,512 -1.48(-0.83%)
May 08, 2020 179.21 179.91 177.84 179.27 6,685,427 +2.29(+1.30%)
May 07, 2020 176.03 179.16 175.99 176.97 9,560,922 +3.82(+2.20%)
May 06, 2020 174.07 174.83 172.28 173.16 8,816,538 +0.33(+0.19%)
May 05, 2020 173.46 175.40 172.65 172.83 13,951,361 +2.22(+1.30%)
May 04, 2020 167.51 171.37 166.32 170.61 9,691,072 +0.56(+0.33%)
May 01, 2020 168.96 173.99 168.79 170.05 10,437,881 -3.05(-1.76%)
Apr 30, 2020 176.06 176.11 172.06 173.10 11,686,390 -2.97(-1.69%)
Apr 29, 2020 171.29 176.52 170.56 176.07 13,274,484 +10.21(+6.16%)
Apr 28, 2020 169.49 169.50 165.02 165.86 8,893,392 -0.49(-0.30%)
Apr 27, 2020 163.34 166.93 163.25 166.36 10,223,540 +4.30(+2.65%)
Apr 24, 2020 163.14 163.44 158.85 162.06 8,666,141 +0.91(+0.56%)
Apr 23, 2020 162.60 165.05 160.98 161.15 11,780,856 -0.20(-0.13%)
Apr 22, 2020 159.48 162.42 157.79 161.35 14,980,747 +5.87(+3.77%)
Apr 21, 2020 156.90 157.46 154.14 155.48 10,901,406 -3.57(-2.25%)
Apr 20, 2020 162.07 162.16 158.07 159.05 10,842,862 -5.15(-3.14%)
Apr 17, 2020 164.31 165.61 159.76 164.21 15,875,243 +6.90(+4.38%)
Apr 16, 2020 161.85 162.72 154.77 157.31 20,931,690 -3.43(-2.13%)
Apr 15, 2020 163.39 164.03 159.76 160.74 12,510,344 -8.39(-4.96%)
Apr 14, 2020 167.65 169.91 165.46 169.13 10,302,835 +5.45(+3.33%)
Apr 13, 2020 166.84 166.90 160.92 163.67 14,497,261 -4.55(-2.71%)
Apr 09, 2020 170.72 171.62 167.41 168.23 12,629,015 -1.21(-0.71%)
Apr 08, 2020 165.63 170.46 162.65 169.44 11,506,732 +6.15(+3.77%)
Apr 07, 2020 172.17 173.18 162.81 163.29 15,874,030 -0.82(-0.50%)
Apr 06, 2020 154.99 165.36 153.27 164.11 17,004,678 +17.04(+11.58%)
Apr 03, 2020 150.67 152.76 145.86 147.07 12,384,214 -5.36(-3.52%)
Apr 02, 2020 147.73 153.37 146.53 152.44 14,505,803 +4.14(+2.80%)
Apr 01, 2020 151.40 153.10 146.66 148.29 13,001,937 -7.76(-4.97%)
Mar 31, 2020 161.19 162.90 155.49 156.05 21,273,520 -4.31(-2.69%)
Mar 30, 2020 155.97 160.65 155.63 160.36 16,220,727 +3.88(+2.48%)
Mar 27, 2020 156.01 161.84 153.18 156.48 15,436,335 -7.09(-4.33%)
Mar 26, 2020 156.90 164.20 156.70 163.57 17,620,084 +6.88(+4.39%)
Mar 25, 2020 154.31 162.89 148.75 156.69 21,285,364 +7.02(+4.69%)
Mar 24, 2020 140.28 150.37 139.06 149.67 25,277,896 +18.20(+13.84%)
Mar 23, 2020 136.88 138.84 129.72 131.47 31,315,960 -10.74(-7.55%)
Mar 20, 2020 149.95 153.28 141.09 142.21 19,299,162 -5.25(-3.56%)
Mar 19, 2020 142.30 152.30 137.02 147.46 19,990,702 +3.65(+2.54%)
Mar 18, 2020 143.79 145.94 135.40 143.81 23,507,408 -9.11(-5.96%)
Mar 17, 2020 150.85 158.55 144.56 152.92 23,018,556 +5.69(+3.87%)
Mar 16, 2020 146.38 160.11 143.32 147.23 24,453,956 -23.07(-13.55%)
Mar 13, 2020 163.41 170.77 157.11 170.30 20,596,786 +15.25(+9.84%)
Mar 12, 2020 153.51 166.59 152.05 155.04 28,351,898 -12.46(-7.44%)
Mar 11, 2020 172.06 173.11 164.84 167.51 15,077,671 -9.35(-5.28%)
Mar 10, 2020 173.82 176.87 166.47 176.85 16,638,556 +11.11(+6.70%)
Mar 09, 2020 165.82 173.92 163.01 165.75 21,148,632 -12.81(-7.18%)
Mar 06, 2020 177.77 180.14 174.32 178.56 15,676,284 -2.52(-1.39%)
Mar 05, 2020 185.22 185.88 179.80 181.08 10,431,770 -7.10(-3.77%)
Mar 04, 2020 184.37 188.37 180.31 188.18 11,128,928 +8.29(+4.61%)
Mar 03, 2020 187.12 187.94 178.70 179.89 15,716,152 -6.39(-3.43%)
Mar 02, 2020 180.46 186.39 177.34 186.28 17,991,820 +10.24(+5.82%)
Feb 28, 2020 168.32 176.59 167.54 176.04 23,411,230 +1.69(+0.97%)
Feb 27, 2020 176.39 180.48 174.34 174.35 18,093,636 -6.97(-3.85%)
Feb 26, 2020 184.02 187.42 181.15 181.32 14,676,446 -1.15(-0.63%)
Feb 25, 2020 192.54 193.60 181.81 182.47 19,132,214 -10.06(-5.23%)
Feb 24, 2020 191.66 197.36 187.91 192.54 13,598,149 -9.71(-4.80%)
Feb 21, 2020 203.30 203.61 200.89 202.24 9,533,117 -2.56(-1.25%)
Feb 20, 2020 205.46 206.97 201.73 204.80 8,806,676 -1.80(-0.87%)
Feb 19, 2020 205.83 207.43 205.05 206.60 6,113,519 +2.04(+1.00%)
Feb 18, 2020 203.39 204.85 202.77 204.56 7,900,392 +0.88(+0.43%)
Feb 14, 2020 201.74 204.14 201.47 203.67 6,761,521 +2.53(+1.26%)
Feb 13, 2020 200.12 201.91 199.57 201.15 9,802,383 +0.52(+0.26%)
Feb 12, 2020 198.26 201.31 198.26 200.62 7,600,208 +3.38(+1.72%)
Feb 11, 2020 200.68 200.85 196.95 197.24 10,578,236 -1.98(-1.00%)
Feb 10, 2020 195.33 199.36 195.23 199.22 6,448,176 +3.14(+1.60%)
Feb 07, 2020 195.34 197.13 194.48 196.08 5,884,470 -0.29(-0.15%)
Feb 06, 2020 196.38 197.91 195.83 196.37 7,237,906 +0.22(+0.11%)
Feb 05, 2020 198.75 198.84 193.38 196.15 8,966,136 -0.73(-0.37%)
Feb 04, 2020 196.81 198.19 195.59 196.87 10,544,671 +2.66(+1.37%)
Feb 03, 2020 193.37 195.61 193.28 194.21 11,255,995 +1.78(+0.92%)
Jan 31, 2020 194.87 197.28 191.75 192.43 17,266,908 -8.94(-4.44%)
Jan 30, 2020 197.30 201.65 196.64 201.37 8,817,146 +3.24(+1.64%)
Jan 29, 2020 197.59 199.15 195.85 198.13 7,280,384 +1.94(+0.99%)
Jan 28, 2020 195.74 197.14 195.15 196.18 7,456,657 +1.12(+0.58%)
Jan 27, 2020 193.43 196.65 192.56 195.06 7,440,127 -3.20(-1.61%)
Jan 24, 2020 200.60 201.16 197.50 198.26 8,078,260 -1.47(-0.74%)
Jan 23, 2020 201.07 201.55 198.55 199.73 8,809,129 -1.33(-0.66%)
Jan 22, 2020 200.69 203.22 200.48 201.07 8,337,832 +0.59(+0.29%)
Jan 21, 2020 197.42 201.54 197.10 200.48 15,365,577 +2.50(+1.27%)
Jan 17, 2020 195.13 198.02 193.41 197.97 12,944,262 +3.63(+1.87%)
Jan 16, 2020 194.40 194.88 193.22 194.35 10,321,798 +1.11(+0.58%)
Jan 15, 2020 190.53 193.57 189.87 193.23 11,195,439 +3.63(+1.91%)
Jan 14, 2020 190.28 190.48 188.73 189.61 6,448,362 +0.70(+0.37%)
Jan 13, 2020 188.05 189.17 187.90 188.91 11,663,811 +1.51(+0.80%)
Jan 10, 2020 187.14 188.18 186.76 187.40 6,811,327 +0.50(+0.27%)
Jan 09, 2020 186.66 187.55 186.19 186.90 6,977,241 +1.29(+0.69%)
Jan 08, 2020 183.26 186.17 182.60 185.61 5,906,169 +3.12(+1.71%)
Jan 07, 2020 183.36 183.85 182.40 182.49 4,544,076 -0.48(-0.26%)
Jan 06, 2020 181.82 182.99 181.01 182.97 10,452,683 -0.40(-0.22%)
Jan 03, 2020 182.22 184.69 181.75 183.37 5,067,317 -1.47(-0.80%)
Jan 02, 2020 182.79 184.86 182.52 184.84 9,029,706 +3.12(+1.71%)
Dec 31, 2019 180.91 181.82 180.41 181.72 5,452,164 +0.07(+0.04%)
Dec 30, 2019 183.09 183.25 180.97 181.66 4,997,790 -1.51(-0.82%)
Dec 27, 2019 183.50 183.65 182.28 183.17 5,633,937 +0.22(+0.12%)
Dec 26, 2019 181.72 182.96 181.53 182.94 5,414,973 +1.54(+0.85%)
Dec 24, 2019 180.95 181.84 180.77 181.41 2,503,156 +0.47(+0.26%)
Dec 23, 2019 181.97 182.22 180.85 180.93 6,029,883 -0.89(-0.49%)
Dec 20, 2019 181.44 181.99 180.18 181.82 11,642,174 +1.41(+0.78%)
Dec 19, 2019 178.44 180.45 178.44 180.41 6,053,062 +1.59(+0.89%)
Dec 18, 2019 179.42 180.31 178.82 178.82 9,273,207 -0.60(-0.33%)
Dec 17, 2019 180.37 180.64 178.05 179.42 10,555,557 -0.70(-0.39%)
Dec 16, 2019 180.21 180.68 179.66 180.12 8,530,178 +1.06(+0.59%)
Dec 13, 2019 176.50 179.42 176.06 179.06 8,849,607 +2.42(+1.37%)
Dec 12, 2019 175.69 177.31 174.89 176.64 11,571,837 +0.61(+0.35%)
Dec 11, 2019 177.05 177.06 175.24 176.03 7,381,401 -0.24(-0.14%)
Dec 10, 2019 176.55 177.13 175.92 176.27 8,918,758 -0.64(-0.36%)
Dec 09, 2019 175.92 177.24 175.34 176.91 10,580,769 +0.72(+0.41%)
Dec 06, 2019 176.74 177.26 175.38 176.18 15,021,213 +0.27(+0.15%)
Dec 05, 2019 175.29 176.05 174.15 175.91 4,796,202 +1.25(+0.71%)
Dec 04, 2019 176.66 176.79 174.54 174.66 11,012,250 -1.26(-0.72%)
Dec 03, 2019 173.99 176.16 173.76 175.92 4,717,149 +0.11(+0.06%)
Dec 02, 2019 178.19 178.31 173.96 175.82 7,117,056 -2.63(-1.47%)
Nov 29, 2019 177.89 178.78 177.34 178.45 3,245,655 +0.14(+0.08%)
Nov 27, 2019 176.99 178.48 176.27 178.31 11,842,351 +1.76(+1.00%)
Nov 26, 2019 175.50 176.91 175.25 176.55 7,319,526 +1.53(+0.87%)
Nov 25, 2019 174.47 175.39 174.19 175.02 5,643,208 +1.45(+0.84%)
Nov 22, 2019 174.21 174.54 172.49 173.57 7,098,876 -0.41(-0.23%)
Nov 21, 2019 175.22 175.84 173.43 173.98 5,285,197 -1.71(-0.97%)
Nov 20, 2019 176.32 177.20 174.42 175.69 6,245,752 -1.07(-0.61%)
Nov 19, 2019 174.46 176.97 174.28 176.76 8,840,422 +3.01(+1.73%)
Nov 18, 2019 173.67 174.40 173.10 173.76 7,418,246 -0.11(-0.06%)
Nov 15, 2019 174.11 174.74 173.19 173.86 8,074,848 +0.02(+0.01%)
Nov 14, 2019 173.12 173.86 172.21 173.84 10,144,318 +0.62(+0.36%)
Nov 13, 2019 173.22 174.64 171.77 173.22 6,378,523 -0.32(-0.18%)
Nov 12, 2019 173.74 174.82 172.71 173.54 6,337,237 +0.18(+0.11%)
Nov 11, 2019 172.35 174.14 172.06 173.36 3,746,660 +0.56(+0.32%)
Nov 08, 2019 172.23 173.26 171.67 172.80 4,033,882 +0.52(+0.30%)
Nov 07, 2019 171.24 174.42 170.75 172.28 7,482,227 +1.60(+0.94%)
Nov 06, 2019 170.29 172.05 170.07 170.68 7,241,044 +0.39(+0.23%)
Nov 05, 2019 172.90 173.37 169.14 170.29 7,712,310 -2.49(-1.44%)
Nov 04, 2019 175.80 176.11 172.65 172.78 7,403,249 -1.91(-1.09%)
Nov 01, 2019 173.92 175.07 173.37 174.69 7,250,071 +2.00(+1.16%)
Oct 31, 2019 173.07 173.50 171.87 172.69 7,074,691 -0.38(-0.22%)
Oct 30, 2019 171.66 173.23 170.31 173.07 5,566,698 +1.56(+0.91%)
Oct 29, 2019 173.60 173.79 171.25 171.51 7,841,000 -2.13(-1.23%)
Oct 28, 2019 172.76 173.97 172.20 173.64 10,445,341 +1.92(+1.12%)
Oct 25, 2019 168.90 172.97 167.52 171.72 10,491,842 +1.63(+0.96%)
Oct 24, 2019 167.44 170.77 167.42 170.09 8,411,800 +4.67(+2.83%)
Oct 23, 2019 165.09 166.23 164.31 165.41 7,417,527 +0.44(+0.27%)
Oct 22, 2019 170.90 171.66 164.89 164.97 10,547,677 -5.38(-3.16%)
Oct 21, 2019 169.93 170.64 168.59 170.35 5,103,275 +0.70(+0.41%)
Oct 18, 2019 171.77 172.06 168.53 169.65 6,537,399 -2.15(-1.25%)
Oct 17, 2019 172.72 173.01 171.38 171.81 5,085,418 +0.07(+0.04%)
Oct 16, 2019 171.79 172.11 170.19 171.74 6,754,343 -0.85(-0.49%)
Oct 15, 2019 171.99 173.24 171.43 172.59 4,604,087 +1.34(+0.78%)
Oct 14, 2019 171.26 172.26 171.00 171.25 7,520,352 +0.29(+0.17%)
Oct 11, 2019 170.77 173.02 170.75 170.96 9,270,223 +2.11(+1.25%)
Oct 10, 2019 167.90 169.84 167.60 168.85 5,023,488 +0.00(+0.00%)
Oct 09, 2019 168.11 169.92 167.65 168.85 6,568,850 +2.38(+1.43%)
Oct 08, 2019 167.59 168.62 165.95 166.47 5,692,900 -2.40(-1.42%)
Oct 07, 2019 168.64 169.63 167.81 168.87 5,484,188 -1.04(-0.61%)
Oct 04, 2019 168.66 170.43 168.43 169.91 6,342,996 +3.00(+1.80%)
Oct 03, 2019 164.05 167.17 162.82 166.91 7,607,734 +2.94(+1.79%)
Oct 02, 2019 166.69 166.97 162.78 163.97 11,103,742 -4.31(-2.56%)
Oct 01, 2019 167.06 168.79 166.86 168.28 8,518,077 +2.20(+1.33%)
Sep 30, 2019 168.24 169.40 166.08 166.08 17,190,522 -1.92(-1.14%)
Sep 27, 2019 170.61 170.73 166.42 168.00 9,639,660 -1.59(-0.94%)
Sep 26, 2019 169.59 170.37 168.59 169.59 10,800,504 +0.36(+0.21%)
Sep 25, 2019 167.81 169.61 166.45 169.24 8,108,123 +0.77(+0.46%)
Sep 24, 2019 170.04 171.09 167.42 168.46 10,795,895 -0.41(-0.25%)
Sep 23, 2019 166.94 169.21 166.83 168.88 9,152,354 +0.82(+0.49%)
Sep 20, 2019 171.28 171.51 167.95 168.06 13,397,628 -1.83(-1.08%)
Sep 19, 2019 170.12 171.29 169.56 169.89 7,279,909 +0.65(+0.38%)
Sep 18, 2019 170.98 171.07 166.86 169.25 10,106,267 -1.12(-0.66%)
Sep 17, 2019 170.73 172.11 169.00 170.37 6,152,225 +0.33(+0.19%)
Sep 16, 2019 170.10 171.09 169.46 170.04 4,405,353 -1.12(-0.65%)
Sep 13, 2019 172.49 172.61 169.95 171.16 6,321,143 -0.69(-0.40%)
Sep 12, 2019 170.75 173.22 170.59 171.84 8,024,463 +2.90(+1.71%)
Sep 11, 2019 171.28 171.79 168.44 168.95 9,432,650 -1.32(-0.78%)
Sep 10, 2019 173.22 173.50 167.82 170.27 15,798,998 -5.02(-2.86%)
Sep 09, 2019 180.47 180.60 173.32 175.29 7,548,348 -4.05(-2.26%)
Sep 06, 2019 178.37 180.27 178.19 179.34 8,276,252 +0.98(+0.55%)
Sep 05, 2019 177.40 179.28 177.06 178.36 6,615,032 +2.86(+1.63%)
Sep 04, 2019 174.66 175.92 173.84 175.50 4,317,769 +2.48(+1.43%)
Sep 03, 2019 174.30 175.00 172.93 173.02 4,809,879 -1.57(-0.90%)
Aug 30, 2019 175.72 175.90 173.47 174.59 4,206,224 -0.34(-0.19%)
Aug 29, 2019 174.18 175.14 173.13 174.92 4,846,494 +2.41(+1.40%)
Aug 28, 2019 170.89 172.82 169.96 172.51 4,566,499 +0.28(+0.16%)
Aug 27, 2019 172.17 173.01 170.84 172.23 4,167,940 +0.76(+0.44%)
Aug 26, 2019 170.33 171.54 169.30 171.47 8,031,777 +2.28(+1.35%)
Aug 23, 2019 173.36 174.28 168.23 169.19 7,305,378 -4.69(-2.70%)
Aug 22, 2019 175.68 176.04 172.45 173.88 6,898,035 -0.82(-0.47%)
Aug 21, 2019 174.46 175.43 174.03 174.70 3,828,232 +1.64(+0.95%)
Aug 20, 2019 173.24 174.40 172.34 173.06 3,929,243 -0.48(-0.28%)
Aug 19, 2019 174.20 174.20 171.98 173.54 5,473,896 +1.46(+0.85%)
Aug 16, 2019 171.86 172.59 171.09 172.09 8,609,026 +1.89(+1.11%)
Aug 15, 2019 168.25 170.92 167.54 170.19 6,937,011 +2.91(+1.74%)
Aug 14, 2019 169.92 170.89 166.95 167.29 7,562,946 -4.92(-2.86%)
Aug 13, 2019 168.13 172.50 167.96 172.20 7,038,319 +2.19(+1.29%)
Aug 12, 2019 171.07 172.24 169.30 170.01 7,478,369 -2.61(-1.51%)
Aug 09, 2019 173.22 173.64 171.47 172.63 5,573,520 -0.82(-0.47%)
Aug 08, 2019 171.09 173.50 170.24 173.45 7,885,018 +4.42(+2.61%)
Aug 07, 2019 165.35 169.43 164.23 169.03 8,600,402 +2.74(+1.65%)
Aug 06, 2019 165.63 166.75 164.03 166.29 10,663,293 +3.49(+2.14%)
Aug 05, 2019 165.84 167.28 160.99 162.80 17,481,026 -8.25(-4.82%)
Aug 02, 2019 171.62 171.88 168.42 171.06 8,571,973 -1.69(-0.98%)
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.