V - Visa Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 21, 2018130.95131.50130.90131.00131.00399,258
May 18, 2018129.62130.34129.07129.93129.936,079,800
May 17, 2018130.58130.80129.61129.93129.934,859,900
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
Feb 27, 2018124.70125.30123.35123.37123.177,287,200
Feb 26, 2018123.58124.60123.32124.59124.396,270,500
Feb 23, 2018121.57122.96121.22122.93122.735,036,900
Feb 22, 2018120.67121.38119.62120.38120.194,994,000
Feb 21, 2018122.05122.83120.41120.43120.247,676,100
Feb 20, 2018121.35123.05121.02122.01121.816,182,800
Feb 16, 2018121.63122.99121.57121.85121.656,371,400
Feb 15, 2018121.70122.31119.97122.28122.086,921,300
Feb 15, 20180.21 Dividend
Feb 14, 2018117.62120.95117.50120.83120.439,206,400
Feb 13, 2018117.85118.80117.13118.35117.957,803,900
Feb 12, 2018117.79118.84116.88118.47118.0711,526,300
Feb 09, 2018114.55117.21111.02116.32115.9317,695,500
Feb 08, 2018119.53119.82113.54113.86113.4812,673,400
Feb 07, 2018120.09122.46119.21119.65119.259,294,000
Feb 06, 2018115.20120.30113.25119.97119.5719,053,300
Feb 05, 2018118.70121.13115.01116.27115.8816,623,900
Feb 02, 2018123.72123.72120.70120.91120.5113,937,700
Feb 01, 2018124.74126.26124.10125.72125.3011,169,700
Jan 31, 2018123.78124.48123.04124.23123.827,338,200
Jan 30, 2018123.82124.29122.84123.55123.148,154,400
Jan 29, 2018126.74126.88124.69124.84124.426,257,900
Jan 26, 2018125.77126.38124.76126.32125.905,604,900
Jan 25, 2018125.00125.47124.63125.22124.807,166,400
Jan 24, 2018125.05125.45123.71124.55124.136,425,200
Jan 23, 2018124.60125.51124.21124.65124.235,683,300
Jan 22, 2018122.87124.33122.40124.33123.919,355,000
Jan 19, 2018123.05123.65121.92122.70122.298,250,700
Jan 18, 2018122.52123.20122.03123.11122.708,661,000
Jan 17, 2018121.20122.16120.73121.98121.577,991,500
Jan 16, 2018121.18121.94119.91120.39119.998,803,800
Jan 12, 2018120.12120.35119.71120.09119.695,585,800
Jan 11, 2018118.80119.98118.68119.84119.445,982,100
Jan 10, 2018118.69119.05117.46118.98118.587,490,300
Jan 09, 2018119.97119.97118.66119.11118.716,562,400
Jan 08, 2018118.61120.48118.07119.34118.946,660,700
Jan 05, 2018116.99119.00116.42118.86118.468,590,500
Jan 04, 2018116.25117.36116.03116.08115.697,805,300
Jan 03, 2018114.95115.79114.66115.65115.266,946,100
Jan 02, 2018114.57115.08113.95114.51114.136,080,900
Dec 29, 2017114.75114.89114.02114.02113.645,249,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...