V Historical Prices | Visa Inc. Stock

Dow

0.06% Nasdaq

0.01%

Visa Inc. (V)

-NYSE

180.45 2.35(1.32%) May 24, 4:00PM EDT|After Hours : 180.45 0.00 (0.00%) May 24, 4:29PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 24, 2013	177.88	181.10	176.90	180.45	3,076,600	180.45
May 23, 2013	178.38	179.51	177.11	178.10	4,226,500	178.10
May 22, 2013	182.08	184.42	180.10	180.14	4,890,800	180.14
May 21, 2013	181.54	182.69	180.39	181.55	3,355,700	181.55
May 20, 2013	183.91	184.90	180.80	181.61	5,298,000	181.61
May 17, 2013	180.88	184.58	180.52	184.57	3,312,200	184.57
May 16, 2013	181.74	181.74	179.78	179.80	2,478,400	179.80
May 15, 2013	180.00	181.79	179.68	181.76	3,406,100	181.76
May 15, 2013	0.33 Dividend
May 14, 2013	178.98	181.49	178.64	180.32	4,018,700	179.99
May 13, 2013	178.58	180.44	178.13	178.93	3,120,000	178.60
May 10, 2013	178.68	179.02	177.55	178.75	3,459,400	178.42
May 9, 2013	179.23	179.88	178.23	178.58	2,875,300	178.25
May 8, 2013	179.46	179.50	177.70	179.26	3,612,300	178.93
May 7, 2013	179.49	179.86	177.22	179.79	2,969,100	179.46
May 6, 2013	179.34	180.77	178.13	178.89	3,271,000	178.56
May 3, 2013	176.96	180.84	176.43	179.54	3,756,600	179.21
May 2, 2013	170.00	179.66	170.00	175.40	7,669,300	175.08
May 1, 2013	166.99	168.26	163.60	166.02	3,063,100	165.72
Apr 30, 2013	168.59	169.90	168.04	168.46	3,040,400	168.15
Apr 29, 2013	167.73	168.50	167.16	167.90	2,673,600	167.59
Apr 26, 2013	168.76	169.60	167.14	167.23	1,531,800	166.92
Apr 25, 2013	167.91	170.48	167.44	168.76	2,330,700	168.45
Apr 24, 2013	165.66	167.57	165.60	167.06	1,861,800	166.75
Apr 23, 2013	164.27	165.68	163.53	165.66	1,581,000	165.36
Apr 22, 2013	163.57	164.35	162.49	163.53	1,350,900	163.23
Apr 19, 2013	162.08	164.11	161.75	163.96	1,905,100	163.66
Apr 18, 2013	162.59	163.39	161.27	161.41	5,252,700	161.11
Apr 17, 2013	163.74	164.03	161.94	162.23	2,385,900	161.93
Apr 16, 2013	162.65	164.80	162.50	164.71	2,523,000	164.41
Apr 15, 2013	164.62	164.88	161.29	161.29	2,693,500	160.99
Apr 12, 2013	165.91	166.83	165.10	165.75	1,769,200	165.45
Apr 11, 2013	167.00	167.90	166.22	167.62	1,647,500	167.31
Apr 10, 2013	164.97	167.30	164.97	166.99	2,249,100	166.68
Apr 9, 2013	166.83	166.88	164.01	164.75	1,501,100	164.45
Apr 8, 2013	165.64	166.37	164.48	166.29	1,531,400	165.99
Apr 5, 2013	164.21	165.42	163.59	165.16	1,990,600	164.86
Apr 4, 2013	165.42	166.53	165.01	166.48	2,225,900	166.18
Apr 3, 2013	168.42	168.53	164.28	164.75	4,156,200	164.45
Apr 2, 2013	168.42	168.90	167.31	167.95	2,395,500	167.64
Apr 1, 2013	169.75	170.99	166.90	167.35	3,308,800	167.04
Mar 28, 2013	168.75	170.96	168.13	169.84	3,114,100	169.53
Mar 27, 2013	166.61	169.23	165.51	168.66	3,342,800	168.35
Mar 26, 2013	164.90	167.78	164.54	167.46	4,316,200	167.15
Mar 25, 2013	160.75	164.28	160.50	164.00	4,834,200	163.70
Mar 22, 2013	158.21	160.16	157.72	160.09	4,697,600	159.80
Mar 21, 2013	158.45	159.73	157.80	157.80	3,720,800	157.51
Mar 20, 2013	157.00	159.97	156.72	159.33	4,017,600	159.04
Mar 19, 2013	158.00	159.35	155.68	156.00	4,413,100	155.71
Mar 18, 2013	157.28	159.18	156.40	158.07	3,790,700	157.78
Mar 15, 2013	160.03	160.64	158.53	158.55	4,399,900	158.26
Mar 14, 2013	159.40	161.07	159.30	160.66	3,713,400	160.37
Mar 13, 2013	159.50	160.40	158.85	159.37	2,755,400	159.08
Mar 12, 2013	160.68	160.97	159.03	159.80	2,085,200	159.51
Mar 11, 2013	161.37	161.60	160.41	161.18	1,685,500	160.89
Mar 8, 2013	161.34	161.40	159.89	160.67	2,392,900	160.38
Mar 7, 2013	160.87	161.78	159.65	160.51	2,171,800	160.22
Mar 6, 2013	160.86	161.70	160.20	161.06	1,879,000	160.77
Mar 5, 2013	160.09	161.78	159.86	160.29	2,566,900	160.00
Mar 4, 2013	157.76	159.54	157.55	159.50	1,642,500	159.21
Mar 1, 2013	157.93	158.86	156.65	158.08	3,303,000	157.79
Feb 28, 2013	160.34	160.34	158.31	158.64	2,807,000	158.35
Feb 27, 2013	157.45	160.10	157.30	159.87	2,079,500	159.58
Feb 26, 2013	156.01	158.59	156.01	157.83	2,838,500	157.54
Feb 25, 2013	159.20	160.35	155.89	155.89	2,795,800	155.60
Feb 22, 2013	158.30	159.58	156.69	159.43	2,934,500	159.14
Feb 21, 2013	155.12	158.29	154.79	157.44	3,555,200	157.15
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On V

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Visa Inc. (V)