V: Historical Prices for VISA INC.

Date	Open	High	Low	Close	Volume	Adj Close*
23-Nov-09	80.78	80.80	79.91	80.44	4,365,900	80.44
20-Nov-09	79.72	80.44	79.63	80.00	3,134,600	80.00
19-Nov-09	79.97	81.55	78.23	80.18	9,133,400	80.18
18-Nov-09	80.19	80.87	79.66	80.39	2,867,700	80.39
17-Nov-09	79.56	80.68	79.29	80.55	3,933,500	80.55
16-Nov-09	80.10	80.39	79.22	79.55	5,757,600	79.55
13-Nov-09	79.93	80.19	78.75	80.00	3,424,400	80.00
12-Nov-09	80.68	81.09	79.33	79.92	3,242,300	79.92
12-Nov-09	$ 0.125 Dividend
11-Nov-09	81.62	81.97	80.38	80.82	3,665,700	80.70
10-Nov-09	80.90	81.49	80.56	81.10	4,915,000	80.97
9-Nov-09	79.86	81.64	79.70	81.16	6,579,700	81.03
6-Nov-09	79.00	79.90	78.65	79.67	3,940,900	79.55
5-Nov-09	78.52	79.75	78.27	79.59	4,087,600	79.47
4-Nov-09	78.30	79.50	78.12	78.31	6,091,000	78.19
3-Nov-09	76.77	77.67	75.80	77.65	6,522,700	77.53
2-Nov-09	76.09	78.17	75.83	77.29	6,330,700	77.17
30-Oct-09	76.96	77.50	75.16	75.76	6,827,200	75.64
29-Oct-09	77.01	78.20	75.83	77.28	10,374,600	77.16
28-Oct-09	74.94	78.02	74.76	76.57	19,482,600	76.45
27-Oct-09	73.61	74.45	72.51	73.90	10,047,400	73.79
26-Oct-09	74.97	75.83	72.46	72.78	8,709,100	72.67
23-Oct-09	75.93	76.09	73.63	74.12	6,374,800	74.01
22-Oct-09	75.60	75.88	74.26	75.69	5,439,400	75.57
21-Oct-09	74.82	76.99	74.82	75.19	4,068,900	75.07
20-Oct-09	75.45	75.90	74.46	75.05	4,125,700	74.93
19-Oct-09	74.27	75.00	73.19	74.95	3,645,700	74.83
16-Oct-09	74.73	75.08	74.00	74.29	3,735,500	74.18
15-Oct-09	74.19	75.84	74.02	75.08	5,568,100	74.96
14-Oct-09	74.83	75.25	73.79	74.80	6,783,200	74.68
13-Oct-09	73.74	74.98	73.23	74.67	5,901,500	74.55
12-Oct-09	74.33	74.94	73.35	73.70	4,820,600	73.59
9-Oct-09	71.55	73.29	71.34	72.94	5,184,200	72.83
8-Oct-09	71.10	72.03	70.67	71.73	6,026,300	71.62
7-Oct-09	69.15	71.34	68.91	70.86	12,264,200	70.75
6-Oct-09	68.69	68.70	67.40	68.26	9,107,800	68.15
5-Oct-09	67.87	69.00	67.68	68.16	4,975,600	68.05
2-Oct-09	68.44	69.10	66.54	67.79	8,854,100	67.69
1-Oct-09	68.77	70.16	68.77	69.12	7,054,300	69.01
30-Sep-09	69.75	70.00	68.61	69.11	7,616,800	69.00
29-Sep-09	71.19	72.14	69.21	69.57	10,473,100	69.46
28-Sep-09	71.10	71.85	70.51	71.14	4,592,400	71.03
25-Sep-09	73.17	73.25	69.23	70.66	12,043,800	70.55
24-Sep-09	73.39	73.91	72.25	73.53	4,012,600	73.42
23-Sep-09	74.41	74.99	73.76	73.92	3,744,100	73.81
22-Sep-09	73.60	74.73	73.32	74.41	3,812,100	74.29
21-Sep-09	73.07	74.30	73.01	73.39	3,235,100	73.28
18-Sep-09	73.92	74.27	73.16	73.79	3,802,500	73.68
17-Sep-09	73.95	74.86	73.30	73.82	3,559,100	73.71
16-Sep-09	73.25	74.60	72.66	74.09	4,150,400	73.98
15-Sep-09	73.00	73.45	72.38	73.20	3,837,800	73.09
14-Sep-09	71.51	73.00	71.50	72.87	3,274,800	72.76
11-Sep-09	72.50	72.50	71.75	72.29	3,848,500	72.18
10-Sep-09	70.38	72.49	70.27	72.31	4,250,400	72.20
9-Sep-09	71.26	71.30	70.18	70.48	4,097,000	70.37
8-Sep-09	70.70	71.25	70.16	70.95	3,055,100	70.84
4-Sep-09	70.65	70.95	70.05	70.36	2,473,600	70.25
3-Sep-09	70.41	71.05	69.80	70.91	4,266,600	70.80
2-Sep-09	69.77	70.86	69.43	70.10	3,333,800	69.99
1-Sep-09	70.78	72.00	70.14	70.18	5,572,100	70.07
31-Aug-09	69.70	71.32	69.60	71.10	5,380,300	70.99
28-Aug-09	70.05	70.50	69.28	70.50	3,505,400	70.39
27-Aug-09	69.68	70.25	69.28	69.71	5,151,000	69.60
26-Aug-09	68.60	70.43	68.45	70.20	4,741,100	70.09
25-Aug-09	68.15	69.00	67.90	68.98	4,393,600	68.87
24-Aug-09	69.25	69.50	67.76	67.95	4,994,600	67.84
21-Aug-09	68.34	69.05	67.85	69.00	6,862,700	68.89
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions