V - Visa Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 13, 2019182.50185.52182.04185.14185.146,965,081
Dec 12, 2019181.66183.33180.83182.64182.6411,192,100
Dec 11, 2019183.07183.08181.19182.01182.017,138,800
Dec 10, 2019182.55183.15181.90182.26182.268,625,700
Dec 09, 2019181.90183.26181.30182.92182.9210,233,100
Dec 06, 2019182.74183.28181.34182.17182.1714,526,700
Dec 05, 2019181.25182.03180.07181.89181.894,638,600
Dec 04, 2019182.66182.66180.47180.60180.6010,650,400
Dec 03, 2019179.90182.14179.66181.90181.904,543,300
Dec 02, 2019184.24184.37179.87181.79181.796,883,200
Nov 29, 2019183.93184.85183.36184.51184.513,139,100
Nov 27, 2019183.00184.54182.26184.37184.3711,452,700
Nov 26, 2019181.46182.92181.21182.55182.557,079,000
Nov 25, 2019180.40181.35180.11180.97180.975,457,800
Nov 22, 2019180.13180.47178.35179.47179.476,865,600
Nov 21, 2019181.17181.81179.32179.89179.895,112,200
Nov 20, 2019182.31183.22180.35181.66181.666,040,500
Nov 19, 2019180.39182.98180.20182.77182.778,549,900
Nov 18, 2019179.57180.32178.98179.66179.667,173,700
Nov 15, 2019180.03180.68179.08179.77179.777,808,800
Nov 14, 2019179.00179.77178.06179.75179.759,811,000
Nov 14, 20190.3 Dividend
Nov 13, 2019179.40180.88177.90179.41179.116,138,300
Nov 12, 2019179.94181.06178.88179.74179.446,118,700
Nov 11, 2019178.50180.36178.20179.54179.243,617,300
Nov 08, 2019178.38179.45177.80178.97178.673,894,100
Nov 07, 2019177.35180.65176.85178.43178.137,227,200
Nov 06, 2019176.37178.19176.14176.77176.476,992,500
Nov 05, 2019179.07179.56175.18176.37176.087,447,500
Nov 04, 2019182.08182.40178.81178.95178.657,154,800
Nov 01, 2019180.13181.32179.56180.93180.637,000,100
Oct 31, 2019179.25179.70178.01178.86178.566,830,800
Oct 30, 2019177.79179.42176.39179.25178.955,374,800
Oct 29, 2019179.80180.00177.37177.63177.337,572,800
Oct 28, 2019178.93180.18178.35179.84179.5410,086,500
Oct 25, 2019174.93179.15173.50177.85177.5510,130,100
Oct 24, 2019173.42176.87173.40176.16175.877,872,600
Oct 23, 2019170.99172.17170.18171.32171.037,122,300
Oct 22, 2019177.00177.79170.78170.86170.5710,094,700
Oct 21, 2019176.00176.73174.61176.43176.134,898,200
Oct 18, 2019177.90178.20174.55175.71175.426,311,900
Oct 17, 2019178.89179.19177.50177.94177.644,887,900
Oct 16, 2019177.92178.26176.27177.87177.576,509,000
Oct 15, 2019178.13179.43177.55178.75178.454,400,200
Oct 14, 2019177.38178.41177.11177.36177.067,240,900
Oct 11, 2019176.87179.20176.85177.06176.768,754,400
Oct 10, 2019173.89175.90173.59174.88174.594,762,400
Oct 09, 2019174.11175.99173.64174.88174.596,277,300
Oct 08, 2019173.57174.64171.88172.42172.135,336,500
Oct 07, 2019174.66175.69173.80174.90174.615,248,300
Oct 04, 2019174.68176.52174.44175.98175.696,027,600
Oct 03, 2019169.91173.14168.63172.87172.587,242,800
Oct 02, 2019172.64172.94168.59169.83169.5510,596,200
Oct 01, 2019173.02174.82172.82174.29174.008,146,200
Sep 30, 2019174.17175.45172.01172.01171.7216,464,000
Sep 27, 2019176.70176.83172.36174.00173.719,212,600
Sep 26, 2019175.65176.45174.61175.65175.3610,419,000
Sep 25, 2019173.80175.67172.39175.28174.997,797,300
Sep 24, 2019176.11177.20173.40174.48174.1910,039,900
Sep 23, 2019172.90175.25172.79174.91174.628,803,500
Sep 20, 2019177.40177.63173.95174.06173.7712,820,400
Sep 19, 2019176.20177.41175.61175.96175.676,964,500
Sep 18, 2019177.09177.18172.83175.29175.009,542,500
Sep 17, 2019176.83178.26175.04176.45176.155,924,700
Sep 16, 2019176.17177.20175.51176.11175.824,253,600
Sep 13, 2019178.65178.77176.02177.27176.976,103,200
Sep 12, 2019176.85179.41176.68177.98177.687,748,800
Sep 11, 2019177.40177.93174.45174.98174.699,113,600
Sep 10, 2019179.41179.70173.81176.35176.0615,255,200
Sep 09, 2019186.92187.05179.51181.55181.257,290,500
Sep 06, 2019184.74186.71184.55185.74185.437,990,900
Sep 05, 2019183.73185.68183.38184.73184.426,386,800
Sep 04, 2019180.90182.20180.05181.77181.474,154,800
Sep 03, 2019180.52181.25179.10179.20178.904,644,000
Aug 30, 2019181.99182.18179.67180.82180.524,061,200
Aug 29, 2019180.40181.39179.31181.17180.874,679,200
Aug 28, 2019176.99178.99176.03178.67178.374,401,900
Aug 27, 2019178.32179.19176.94178.38178.084,022,100
Aug 26, 2019176.41177.67175.35177.59177.297,754,400
Aug 23, 2019179.55180.50174.24175.23174.947,051,900
Aug 22, 2019181.95182.33178.61180.09179.796,659,900
Aug 21, 2019180.69181.69180.24180.94180.643,695,900
Aug 20, 2019179.43180.63178.49179.24178.943,793,600
Aug 19, 2019180.42180.42178.12179.74179.445,285,000
Aug 16, 2019178.00178.75177.20178.23177.938,312,200
Aug 15, 2019174.26177.02173.52176.27175.986,698,000
Aug 15, 20190.25 Dividend
Aug 14, 2019176.24177.25173.16173.51172.977,293,500
Aug 13, 2019174.39178.92174.21178.61178.056,667,700
Aug 12, 2019177.44178.65175.60176.34175.797,394,400
Aug 09, 2019179.67180.10177.85179.05178.495,373,700
Aug 08, 2019177.46179.95176.57179.90179.347,602,800
Aug 07, 2019171.50175.73170.34175.32174.778,292,800
Aug 06, 2019171.79172.95170.13172.48171.9410,281,300
Aug 05, 2019172.01173.50166.98168.86168.3316,858,300
Aug 02, 2019178.00178.27174.69177.42176.878,264,600
Aug 01, 2019179.19182.40178.17179.17178.618,417,300
Jul 31, 2019181.79182.05176.06178.00177.457,981,200
Jul 30, 2019182.54183.38181.27181.53180.975,236,600
Jul 29, 2019183.89184.07182.73183.21182.644,621,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...