V - Visa Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 22, 2019177.00177.79170.78170.86170.8610,094,700
Oct 21, 2019176.00176.73174.61176.43176.434,898,200
Oct 18, 2019177.90178.20174.55175.71175.716,311,900
Oct 17, 2019178.89179.19177.50177.94177.944,887,900
Oct 16, 2019177.92178.26176.27177.87177.876,509,000
Oct 15, 2019178.13179.43177.55178.75178.754,400,200
Oct 14, 2019177.38178.41177.11177.36177.367,240,900
Oct 11, 2019176.87179.20176.85177.06177.068,754,400
Oct 10, 2019173.89175.90173.59174.88174.884,762,400
Oct 09, 2019174.11175.99173.64174.88174.886,277,300
Oct 08, 2019173.57174.64171.88172.42172.425,336,500
Oct 07, 2019174.66175.69173.80174.90174.905,248,300
Oct 04, 2019174.68176.52174.44175.98175.986,027,600
Oct 03, 2019169.91173.14168.63172.87172.877,242,800
Oct 02, 2019172.64172.94168.59169.83169.8310,596,200
Oct 01, 2019173.02174.82172.82174.29174.298,146,200
Sep 30, 2019174.17175.45172.01172.01172.0116,464,000
Sep 27, 2019176.70176.83172.36174.00174.009,212,600
Sep 26, 2019175.65176.45174.61175.65175.6510,419,000
Sep 25, 2019173.80175.67172.39175.28175.287,797,300
Sep 24, 2019176.11177.20173.40174.48174.4810,039,900
Sep 23, 2019172.90175.25172.79174.91174.918,803,500
Sep 20, 2019177.40177.63173.95174.06174.0612,820,400
Sep 19, 2019176.20177.41175.61175.96175.966,964,500
Sep 18, 2019177.09177.18172.83175.29175.299,542,500
Sep 17, 2019176.83178.26175.04176.45176.455,924,700
Sep 16, 2019176.17177.20175.51176.11176.114,253,600
Sep 13, 2019178.65178.77176.02177.27177.276,103,200
Sep 12, 2019176.85179.41176.68177.98177.987,748,800
Sep 11, 2019177.40177.93174.45174.98174.989,113,600
Sep 10, 2019179.41179.70173.81176.35176.3515,255,200
Sep 09, 2019186.92187.05179.51181.55181.557,290,500
Sep 06, 2019184.74186.71184.55185.74185.747,990,900
Sep 05, 2019183.73185.68183.38184.73184.736,386,800
Sep 04, 2019180.90182.20180.05181.77181.774,154,800
Sep 03, 2019180.52181.25179.10179.20179.204,644,000
Aug 30, 2019181.99182.18179.67180.82180.824,061,200
Aug 29, 2019180.40181.39179.31181.17181.174,679,200
Aug 28, 2019176.99178.99176.03178.67178.674,401,900
Aug 27, 2019178.32179.19176.94178.38178.384,022,100
Aug 26, 2019176.41177.67175.35177.59177.597,754,400
Aug 23, 2019179.55180.50174.24175.23175.237,051,900
Aug 22, 2019181.95182.33178.61180.09180.096,659,900
Aug 21, 2019180.69181.69180.24180.94180.943,695,900
Aug 20, 2019179.43180.63178.49179.24179.243,793,600
Aug 19, 2019180.42180.42178.12179.74179.745,285,000
Aug 16, 2019178.00178.75177.20178.23178.238,312,200
Aug 15, 2019174.26177.02173.52176.27176.276,698,000
Aug 15, 20190.25 Dividend
Aug 14, 2019176.24177.25173.16173.51173.267,293,500
Aug 13, 2019174.39178.92174.21178.61178.356,667,700
Aug 12, 2019177.44178.65175.60176.34176.097,394,400
Aug 09, 2019179.67180.10177.85179.05178.795,373,700
Aug 08, 2019177.46179.95176.57179.90179.647,602,800
Aug 07, 2019171.50175.73170.34175.32175.078,292,800
Aug 06, 2019171.79172.95170.13172.48172.2310,281,300
Aug 05, 2019172.01173.50166.98168.86168.6216,858,300
Aug 02, 2019178.00178.27174.69177.42177.168,264,600
Aug 01, 2019179.19182.40178.17179.17178.918,417,300
Jul 31, 2019181.79182.05176.06178.00177.747,981,200
Jul 30, 2019182.54183.38181.27181.53181.275,236,600
Jul 29, 2019183.89184.07182.73183.21182.954,621,800
Jul 26, 2019182.41183.82182.21183.69183.435,056,300
Jul 25, 2019183.87183.99181.30181.59181.336,085,800
Jul 24, 2019180.79183.43179.25183.33183.078,169,300
Jul 23, 2019180.89181.27179.06180.90180.647,193,000
Jul 22, 2019179.64180.98179.14180.57180.314,862,100
Jul 19, 2019181.84181.84179.14179.24178.985,327,100
Jul 18, 2019178.63180.62178.58180.53180.274,736,300
Jul 17, 2019179.56180.21179.01179.15178.893,994,200
Jul 16, 2019180.37180.88178.73179.31179.056,800,200
Jul 15, 2019180.56181.07179.94180.57180.314,490,400
Jul 12, 2019181.35181.35178.92180.33180.077,196,700
Jul 11, 2019180.12180.94179.46180.74180.486,986,600
Jul 10, 2019178.58180.26178.58179.31179.055,110,600
Jul 09, 2019175.43177.89175.30177.73177.474,894,300
Jul 08, 2019176.30176.61175.40176.19175.946,720,300
Jul 05, 2019175.86177.03174.51176.66176.415,840,400
Jul 03, 2019176.00176.99175.72176.87176.624,066,600
Jul 02, 2019174.10175.32173.30175.28175.035,238,100
Jul 01, 2019175.33175.54172.74173.94173.696,103,200
Jun 28, 2019171.96173.55170.52173.55173.308,442,700
Jun 27, 2019172.12172.40170.32171.23170.985,873,400
Jun 26, 2019171.39172.39170.82171.06170.817,129,900
Jun 25, 2019174.81174.94170.59171.28171.039,899,900
Jun 24, 2019174.60174.73172.72173.85173.605,554,900
Jun 21, 2019173.27174.81173.16173.44173.1911,728,200
Jun 20, 2019172.51173.94171.75173.74173.4911,474,100
Jun 19, 2019169.39171.20169.21170.69170.446,323,900
Jun 18, 2019170.65170.67167.55169.28169.046,969,300
Jun 17, 2019169.73170.42169.03169.56169.326,410,200
Jun 14, 2019169.77170.64168.84169.66169.424,999,900
Jun 13, 2019172.14172.20168.72169.35169.116,901,400
Jun 12, 2019170.38171.62169.70171.59171.346,772,000
Jun 11, 2019171.95172.18168.42170.31170.066,082,900
Jun 10, 2019171.84172.02170.51170.82170.577,565,900
Jun 07, 2019168.00171.61167.80170.05169.8010,528,800
Jun 06, 2019165.88167.40164.94166.92166.6813,738,500
Jun 05, 2019163.50165.40162.69165.39165.157,769,300
Jun 04, 2019160.29162.37158.65162.33162.106,684,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...