U.S. Markets open in 8 hrs 41 mins

Visa Inc. (V)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
211.00+0.11 (+0.05%)
At close: 1:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 30, 2020------
Nov 27, 2020212.00212.03208.81211.00211.003,512,900
Nov 25, 2020209.67211.95208.87210.89210.896,772,900
Nov 24, 2020210.85213.82209.40209.68209.6810,110,800
Nov 23, 2020204.70209.00204.70208.16208.166,101,900
Nov 20, 2020207.13208.11203.81203.88203.889,653,500
Nov 19, 2020207.24208.73205.53207.57207.575,657,200
Nov 18, 2020209.72211.15207.67207.83207.836,977,900
Nov 17, 2020210.56212.09209.50210.71210.717,268,800
Nov 16, 2020214.57215.09211.83212.70212.7012,083,200
Nov 13, 2020209.91211.28207.30210.48210.486,377,500
Nov 12, 2020211.43212.54207.14208.26208.267,302,500
Nov 12, 20200.32 Dividend
Nov 11, 2020212.17214.28211.67212.70212.385,337,200
Nov 10, 2020211.94214.06210.55213.31212.997,943,600
Nov 09, 2020214.69217.65212.28212.68212.3617,916,900
Nov 06, 2020197.35199.68195.43198.47198.176,180,500
Nov 05, 2020198.36200.99197.29197.64197.347,132,100
Nov 04, 2020192.89196.88191.53193.97193.688,102,700
Nov 03, 2020186.83189.53185.16188.34188.066,467,900
Nov 02, 2020184.51186.92183.89184.74184.468,057,100
Oct 30, 2020182.66184.22179.23181.71181.4410,252,900
Oct 29, 2020183.00187.00179.34184.87184.5916,820,900
Oct 28, 2020183.98184.70179.34180.87180.6017,809,500
Oct 27, 2020193.00193.70189.22190.06189.778,690,400
Oct 26, 2020196.00196.42190.72193.07192.7812,608,700
Oct 23, 2020199.75199.88196.02198.01197.715,877,200
Oct 22, 2020199.34199.77195.76197.99197.694,908,200
Oct 21, 2020197.83200.42197.83198.43198.136,067,200
Oct 20, 2020197.55199.66196.71197.70197.407,427,000
Oct 19, 2020200.85201.07196.50196.97196.677,449,600
Oct 16, 2020199.99202.65199.41200.26199.966,385,900
Oct 15, 2020201.01204.70197.60199.55199.258,885,500
Oct 14, 2020204.71204.97201.13202.20201.905,321,900
Oct 13, 2020203.38205.21203.03204.32204.015,621,700
Oct 12, 2020206.94207.97205.73206.40206.096,622,700
Oct 09, 2020204.00207.08203.68206.64206.335,562,900
Oct 08, 2020204.00204.30202.23202.98202.673,955,600
Oct 07, 2020202.00202.79199.99202.47202.176,713,400
Oct 06, 2020204.11205.10199.71200.45200.155,841,100
Oct 05, 2020202.71203.65201.05203.54203.236,090,500
Oct 02, 2020200.00202.83199.40201.46201.166,019,700
Oct 01, 2020202.21205.20201.64203.35203.047,234,600
Sep 30, 2020200.85202.54198.89199.97199.679,132,900
Sep 29, 2020200.58202.38199.37199.44199.145,513,500
Sep 28, 2020200.63201.72199.83200.32200.025,565,300
Sep 25, 2020195.02198.14193.51197.25196.955,496,100
Sep 24, 2020195.15197.67193.13195.52195.239,865,300
Sep 23, 2020200.80201.09194.57195.37195.086,310,600
Sep 22, 2020198.09200.71196.80200.56200.267,543,100
Sep 21, 2020199.91201.25194.70197.45197.159,656,000
Sep 18, 2020205.47205.72201.72202.61202.319,084,100
Sep 17, 2020202.85205.58202.00205.27204.967,474,900
Sep 16, 2020206.74207.75204.95205.13204.826,135,000
Sep 15, 2020206.75208.21204.77205.39205.086,328,600
Sep 14, 2020203.35206.41203.14204.98204.6711,730,500
Sep 11, 2020201.58202.41198.91200.68200.387,439,000
Sep 10, 2020204.86207.00200.45201.54201.247,243,000
Sep 09, 2020204.35206.29201.95204.06203.757,532,600
Sep 08, 2020200.78202.25199.21200.12199.8214,186,900
Sep 04, 2020208.49210.50200.15204.66204.3513,243,600
Sep 03, 2020214.93214.93207.09208.96208.6511,310,200
Sep 02, 2020214.13217.35213.77216.48216.159,863,800
Sep 01, 2020212.21213.89211.12213.35213.035,648,800
Aug 31, 2020215.54215.96211.56211.99211.679,326,900
Aug 28, 2020212.00216.16211.22215.71215.397,349,800
Aug 27, 2020211.21212.18209.05211.03210.718,619,600
Aug 26, 2020208.10210.80207.30210.26209.947,035,200
Aug 25, 2020207.19208.20205.54208.10207.795,828,300
Aug 24, 2020205.01206.45204.67206.41206.106,159,600
Aug 21, 2020204.50205.14203.34204.13203.829,998,300
Aug 20, 2020199.90204.44199.60204.15203.848,849,200
Aug 19, 2020198.92202.84198.90200.99200.699,467,600
Aug 18, 2020199.98200.10196.82199.01198.716,519,900
Aug 17, 2020197.30200.46196.71199.43199.136,256,200
Aug 14, 2020197.01198.07195.77196.64196.345,014,400
Aug 13, 2020197.13199.94197.03197.58197.287,014,800
Aug 13, 20200.3 Dividend
Aug 12, 2020199.00200.23198.24198.74198.145,432,500
Aug 11, 2020197.82202.89196.34197.77197.1711,549,600
Aug 10, 2020196.36198.31195.33196.79196.205,525,400
Aug 07, 2020197.59197.98195.30196.36195.775,651,600
Aug 06, 2020195.98198.92194.79198.77198.177,480,300
Aug 05, 2020193.56198.18193.10196.10195.518,907,300
Aug 04, 2020191.13192.94190.08192.29191.718,204,000
Aug 03, 2020191.80193.34190.21190.69190.1211,405,200
Jul 31, 2020194.42194.69189.44190.40189.8314,186,000
Jul 30, 2020195.20196.56192.12194.06193.4810,499,400
Jul 29, 2020193.09198.89193.05198.58197.989,471,300
Jul 28, 2020197.69199.37196.71196.74196.156,897,300
Jul 27, 2020195.16197.81194.20196.91196.325,604,700
Jul 24, 2020195.67197.48194.03195.15194.567,160,300
Jul 23, 2020198.44200.95196.43197.43196.846,106,700
Jul 22, 2020196.48199.00196.25198.86198.266,823,400
Jul 21, 2020200.00200.17195.68196.48195.897,219,400
Jul 20, 2020194.74199.48193.67198.47197.876,985,300
Jul 17, 2020194.83195.57193.12195.09194.506,395,000
Jul 16, 2020195.33195.71192.52193.50192.925,064,000
Jul 15, 2020195.23197.77194.50196.55195.967,681,100
Jul 14, 2020189.50193.47187.18193.33192.758,003,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...