V - Visa Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 2018140.95140.95139.93140.09140.092,316,948
Jul 18, 2018139.91141.17139.37140.90140.907,005,900
Jul 17, 2018138.18139.91137.42139.64139.645,412,600
Jul 16, 2018139.42139.55138.16138.46138.464,969,900
Jul 13, 2018139.79140.03137.54139.42139.427,865,700
Jul 12, 2018139.01139.95138.66139.90139.9011,816,100
Jul 11, 2018136.63138.81136.60138.15138.1510,648,700
Jul 10, 2018135.57137.33135.34136.69136.696,561,900
Jul 09, 2018134.94135.97134.79135.52135.528,960,700
Jul 06, 2018133.58134.28132.50134.09134.094,839,800
Jul 05, 2018132.13133.33131.83133.29133.294,729,300
Jul 03, 2018133.01133.41131.42131.45131.453,621,600
Jul 02, 2018131.96133.05131.15132.50132.507,554,400
Jun 29, 2018133.28134.19132.45132.45132.457,259,000
Jun 28, 2018131.00133.12130.65132.74132.746,576,500
Jun 27, 2018133.01133.66131.01131.02131.027,282,100
Jun 26, 2018132.11133.79131.61132.55132.557,733,900
Jun 25, 2018134.91134.91129.53130.93130.9310,086,200
Jun 22, 2018135.60135.85134.26135.33135.336,031,900
Jun 21, 2018135.27136.12134.26134.53134.538,689,800
Jun 20, 2018135.52136.69135.50135.50135.507,192,000
Jun 19, 2018134.56135.24133.57135.11135.116,557,600
Jun 18, 2018134.37136.31134.12136.20136.208,713,300
Jun 15, 2018135.10135.73134.00135.10135.1010,044,500
Jun 14, 2018134.96135.70134.75135.00135.006,464,100
Jun 13, 2018135.18135.77134.31134.40134.404,881,600
Jun 12, 2018134.04135.13133.54134.86134.865,743,300
Jun 11, 2018134.90135.19133.81133.91133.917,988,700
Jun 08, 2018133.44134.92133.23134.74134.745,261,000
Jun 07, 2018136.36136.58133.05133.84133.848,309,200
Jun 06, 2018134.00136.31133.61136.28136.288,065,800
Jun 05, 2018133.38133.62132.70133.56133.566,198,200
Jun 04, 2018131.94133.57131.43133.07133.077,158,200
Jun 01, 2018131.84132.51130.36130.85130.858,302,700
May 31, 2018130.65131.58129.98130.72130.7211,086,000
May 30, 2018130.20131.10129.87130.64130.6410,631,300
May 29, 2018130.39131.05129.06129.69129.6910,367,200
May 25, 2018131.88132.10130.93131.28131.287,509,600
May 24, 2018131.82132.21130.50131.89131.895,977,200
May 23, 2018130.06131.91129.80131.88131.886,545,200
May 22, 2018131.00131.78130.50130.71130.716,645,500
May 21, 2018130.95131.51129.99130.66130.665,591,800
May 18, 2018129.62130.34129.07129.93129.936,082,700
May 17, 2018130.58130.80129.61129.93129.934,911,700
May 17, 20180.21 Dividend
May 16, 2018131.09131.40130.54130.89130.685,124,200
May 15, 2018130.56131.40129.90131.10130.895,532,300
May 14, 2018132.43132.50130.67131.21131.005,017,000
May 11, 2018131.00132.09130.23131.82131.615,437,100
May 10, 2018131.29131.75130.72131.00130.796,585,800
May 09, 2018130.01131.00129.59130.84130.636,119,400
May 08, 2018129.14129.97128.31129.90129.695,044,700
May 07, 2018128.40129.52128.25129.26129.055,737,300
May 04, 2018126.33128.36126.07128.16127.955,798,400
May 03, 2018125.81127.46125.32127.18126.986,778,600
May 02, 2018127.88128.10126.00126.38126.188,515,300
May 01, 2018126.86127.57125.51127.51127.316,407,300
Apr 30, 2018126.74127.90126.66126.88126.688,449,200
Apr 27, 2018126.44127.06125.39126.01125.816,842,700
Apr 26, 2018125.14127.59123.78127.08126.8814,345,800
Apr 25, 2018121.14121.35119.37121.21121.028,001,200
Apr 24, 2018124.87125.04120.55121.27121.089,434,400
Apr 23, 2018124.30124.97123.90124.46124.268,004,300
Apr 20, 2018124.06124.82123.31124.20124.007,479,400
Apr 19, 2018124.31124.72123.15123.96123.767,294,100
Apr 18, 2018124.06124.87123.38124.48124.285,171,000
Apr 17, 2018122.91124.26122.52123.80123.605,979,600
Apr 16, 2018122.11122.87121.51121.88121.686,903,200
Apr 13, 2018121.73122.47120.65120.75120.569,174,300
Apr 12, 2018120.40121.98120.39121.07120.885,666,000
Apr 11, 2018119.99121.66119.62119.78119.595,874,900
Apr 10, 2018120.56121.16119.64120.72120.538,947,200
Apr 09, 2018118.63120.67118.63118.79118.607,024,800
Apr 06, 2018120.18120.56117.12117.70117.518,383,800
Apr 05, 2018121.00122.01120.37121.19121.006,816,000
Apr 04, 2018116.90120.12116.71119.81119.628,425,700
Apr 03, 2018118.89119.99117.49119.20119.017,084,800
Apr 02, 2018119.27119.83116.76118.39118.209,877,100
Mar 29, 2018117.68120.59117.04119.62119.4312,918,100
Mar 28, 2018116.93118.07116.03116.99116.809,420,400
Mar 27, 2018121.52121.60116.74117.40117.219,008,600
Mar 26, 2018119.09120.74117.80120.64120.458,735,400
Mar 23, 2018119.89120.33116.76117.00116.8110,024,300
Mar 22, 2018122.20122.68119.70119.99119.8010,501,500
Mar 21, 2018124.90125.44123.07123.22123.027,359,500
Mar 20, 2018123.38125.17123.30124.91124.717,779,700
Mar 19, 2018123.94124.31122.28123.21123.0117,387,800
Mar 16, 2018123.85125.05123.33124.53124.339,447,100
Mar 15, 2018123.13124.42122.70123.41123.215,861,900
Mar 14, 2018124.04124.04121.90122.58122.387,855,000
Mar 13, 2018124.25125.00122.90123.20123.009,479,500
Mar 12, 2018124.75124.98123.48124.24124.048,636,000
Mar 09, 2018123.25124.79122.87124.51124.316,397,700
Mar 08, 2018121.96122.82121.17122.22122.026,948,900
Mar 07, 2018120.03122.24119.70121.85121.657,254,100
Mar 06, 2018122.83123.24120.67121.06120.877,464,400
Mar 05, 2018120.45122.31119.44121.88121.685,810,200
Mar 02, 2018119.09120.98117.86120.77120.587,581,900
Mar 01, 2018123.26124.00119.62120.40120.218,819,600
Feb 28, 2018123.65124.98122.88122.94122.746,780,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...