V - Visa Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 2019136.97137.91136.59137.28137.285,863,994
Jan 16, 2019138.40138.87137.07137.34137.347,255,200
Jan 15, 2019136.96137.72135.25137.34137.347,594,900
Jan 14, 2019136.99138.13136.65137.10137.108,666,700
Jan 11, 2019137.75138.60137.41138.06138.065,860,100
Jan 10, 2019136.81138.82136.36138.67138.6712,514,900
Jan 09, 2019138.30139.48137.62138.41138.419,987,600
Jan 08, 2019137.97138.19135.96136.80136.809,243,000
Jan 07, 2019134.45137.17134.04136.06136.0612,928,000
Jan 04, 2019130.44134.59130.13133.65133.6511,065,800
Jan 03, 2019131.21131.28127.88128.13128.139,428,300
Jan 02, 2019130.00133.74129.60132.92132.928,788,000
Dec 31, 2018131.68132.44130.23131.94131.947,976,000
Dec 28, 2018133.08133.62129.66130.94130.947,381,300
Dec 27, 2018127.99132.01126.52132.01132.0110,883,000
Dec 26, 2018123.02130.24123.00130.23130.2313,499,500
Dec 24, 2018122.08125.21121.60121.73121.738,617,700
Dec 21, 2018127.18130.33122.95124.26124.2625,448,600
Dec 20, 2018130.16132.01127.15128.76128.7618,091,700
Dec 19, 2018132.93135.87129.52131.26131.2613,819,000
Dec 18, 2018132.29134.17131.80132.66132.6612,761,900
Dec 17, 2018134.21134.43130.69131.40131.4011,796,200
Dec 14, 2018135.69136.72134.55135.09135.099,351,200
Dec 13, 2018138.30139.13136.15137.54137.548,780,900
Dec 12, 2018139.30140.88137.75137.80137.8010,387,200
Dec 11, 2018139.94140.05135.92136.81136.8112,466,300
Dec 10, 2018136.25138.27134.86137.88137.8815,744,300
Dec 07, 2018140.82142.13135.99137.11137.1114,007,700
Dec 06, 2018135.04141.11133.48141.05141.0516,391,900
Dec 04, 2018143.13144.35138.50138.64138.6413,988,900
Dec 03, 2018145.00145.72143.85145.00145.0011,285,600
Nov 30, 2018139.01142.26138.63141.71141.7111,362,800
Nov 29, 2018140.69140.70138.71139.10139.108,751,500
Nov 28, 2018137.07141.54136.87141.38141.3811,265,100
Nov 27, 2018135.28136.31134.12135.91135.917,877,900
Nov 26, 2018134.60136.52134.25135.94135.949,144,600
Nov 23, 2018132.59134.25132.49132.87132.873,676,000
Nov 21, 2018134.36135.78133.63134.42134.427,416,300
Nov 20, 2018130.31134.53129.54133.37133.3712,720,200
Nov 19, 2018140.47140.57134.25134.76134.7616,253,000
Nov 16, 2018140.42141.84139.92140.18140.188,628,000
Nov 15, 2018138.85141.91137.93141.84141.848,565,000
Nov 15, 20180.25 Dividend
Nov 14, 2018142.02142.60138.41139.49139.246,613,900
Nov 13, 2018140.35141.90139.01139.72139.476,287,000
Nov 12, 2018143.42143.64139.17139.72139.4711,335,100
Nov 09, 2018144.20144.57142.36143.93143.678,339,800
Nov 08, 2018144.60145.46143.65145.23144.975,927,400
Nov 07, 2018142.34144.90142.32144.78144.5220,502,100
Nov 06, 2018139.80140.91139.72140.79140.544,732,700
Nov 05, 2018139.80140.21138.07139.80139.556,280,000
Nov 02, 2018141.11141.45137.85139.78139.5317,063,100
Nov 01, 2018139.00140.87137.49140.83140.5816,024,000
Oct 31, 2018134.99139.12134.99137.85137.6013,205,300
Oct 30, 2018133.08134.86129.79132.76132.5215,107,600
Oct 29, 2018139.61141.51132.27134.33134.0912,768,200
Oct 26, 2018137.98139.87136.06137.74137.4912,034,900
Oct 25, 2018135.45140.90132.50140.52140.2714,985,900
Oct 24, 2018139.70140.18134.00134.26134.0213,849,600
Oct 23, 2018136.89140.04135.59139.12138.8710,736,100
Oct 22, 2018140.97141.54139.51140.64140.396,099,500
Oct 19, 2018139.90142.19139.38140.08139.838,696,900
Oct 18, 2018142.46142.46137.95139.29139.0410,222,600
Oct 17, 2018142.34142.86140.73142.45142.199,170,600
Oct 16, 2018138.71142.14138.68141.74141.4911,059,500
Oct 15, 2018139.90140.06137.22137.23136.987,953,000
Oct 12, 2018138.48140.98137.43140.06139.8112,993,300
Oct 11, 2018134.09137.24132.26133.73133.4915,657,200
Oct 10, 2018142.57142.69135.21135.52135.2815,450,100
Oct 09, 2018141.46143.29141.12142.31142.0510,798,000
Oct 08, 2018145.01145.01140.18141.89141.6411,637,300
Oct 05, 2018146.64147.41144.40145.36145.107,085,700
Oct 04, 2018149.18149.28146.10146.76146.509,208,900
Oct 03, 2018150.71150.71149.19149.37149.107,521,100
Oct 02, 2018150.84150.84149.17149.67149.408,047,500
Oct 01, 2018150.89151.56150.61150.79150.529,802,100
Sep 28, 2018149.81150.37149.55150.09149.826,035,900
Sep 27, 2018149.90150.64149.56150.02149.755,868,500
Sep 26, 2018150.00150.42149.04149.27149.005,852,400
Sep 25, 2018149.71149.96149.10149.58149.314,230,700
Sep 24, 2018149.16149.65147.27149.11148.846,706,700
Sep 21, 2018149.95150.26149.35150.05149.7815,628,100
Sep 20, 2018147.99149.49147.20149.24148.977,172,700
Sep 19, 2018148.28148.82147.25147.42147.167,432,300
Sep 18, 2018146.20148.09145.95147.63147.375,692,100
Sep 17, 2018147.83147.90145.83146.18145.927,708,600
Sep 14, 2018147.91148.37147.35147.84147.584,928,300
Sep 13, 2018147.15148.07147.09147.63147.375,803,400
Sep 12, 2018145.85146.80145.07146.57146.316,964,100
Sep 11, 2018143.46145.52143.25145.49145.239,895,900
Sep 10, 2018144.13144.44143.21144.08143.825,362,700
Sep 07, 2018143.99144.44142.75143.20142.9413,626,200
Sep 06, 2018143.29144.70142.54144.50144.249,589,200
Sep 05, 2018147.00147.82142.55142.67142.4111,363,400
Sep 04, 2018146.93147.86146.67147.80147.547,638,100
Aug 31, 2018146.74147.64146.50146.89146.635,786,600
Aug 30, 2018146.82147.71146.36146.74146.487,804,600
Aug 29, 2018145.46147.30145.42147.03146.775,192,900
Aug 28, 2018145.63146.17144.87145.20144.944,925,700
Aug 27, 2018144.99145.60144.71145.40145.147,194,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...