V - Visa Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 21, 2019153.32156.68153.31155.80155.807,027,100
Mar 20, 2019154.34154.87152.71153.75153.756,391,400
Mar 19, 2019155.95155.95154.14154.59154.599,236,100
Mar 18, 2019155.92156.41154.42154.96154.969,689,400
Mar 15, 2019153.72156.82153.36155.46155.4620,162,000
Mar 14, 2019152.56154.69152.30154.20154.209,364,900
Mar 13, 2019152.30154.04152.04152.47152.478,308,900
Mar 12, 2019151.00153.14150.87151.73151.739,465,100
Mar 11, 2019148.11150.97148.02150.67150.679,361,500
Mar 08, 2019145.44147.48144.50147.35147.355,168,100
Mar 07, 2019147.26147.81146.04146.83146.838,761,700
Mar 06, 2019148.00148.52147.42147.81147.818,186,400
Mar 05, 2019148.00149.29147.83147.95147.959,678,600
Mar 04, 2019150.07150.19146.95147.96147.966,979,700
Mar 01, 2019149.46149.93148.38149.47149.477,016,800
Feb 28, 2019147.26148.82147.23148.12148.126,250,200
Feb 27, 2019146.50147.49145.92147.22147.229,731,200
Feb 26, 2019145.20147.40145.02147.04147.047,332,500
Feb 25, 2019146.91147.20145.81146.06146.069,731,200
Feb 22, 2019144.42146.28144.42145.87145.879,680,800
Feb 21, 2019144.35145.03143.18144.00144.008,573,400
Feb 20, 2019144.35144.84143.52144.73144.735,283,100
Feb 19, 2019144.42144.88144.02144.44144.448,406,700
Feb 15, 2019144.55144.91143.82144.91144.916,536,000
Feb 14, 2019142.98143.48142.40143.16143.166,314,000
Feb 14, 20190.25 Dividend
Feb 13, 2019142.89144.70142.87143.49143.246,885,600
Feb 12, 2019141.79142.80141.25141.99141.746,090,000
Feb 11, 2019141.26142.29140.45140.80140.557,600,100
Feb 08, 2019138.69140.40138.52140.38140.145,950,700
Feb 07, 2019139.92141.06139.21140.17139.9310,675,300
Feb 06, 2019141.96142.42141.05141.49141.246,146,900
Feb 05, 2019142.00142.95141.83142.53142.288,455,700
Feb 04, 2019139.79141.52139.18141.50141.2511,882,700
Feb 01, 2019135.39140.35135.26140.15139.9113,248,300
Jan 31, 2019134.39135.73133.30135.01134.7720,095,700
Jan 30, 2019136.10137.90135.51137.60137.368,078,100
Jan 29, 2019136.59136.69134.11135.00134.767,457,700
Jan 28, 2019137.51137.51134.81135.99135.759,857,200
Jan 25, 2019139.00139.90137.70138.67138.439,756,300
Jan 24, 2019137.11138.32136.52137.70137.464,924,800
Jan 23, 2019138.77138.98136.15137.01136.775,465,800
Jan 22, 2019137.90139.52136.98138.05137.818,102,300
Jan 18, 2019138.31138.60136.64138.50138.2610,263,500
Jan 17, 2019136.97137.91136.59137.28137.045,864,900
Jan 16, 2019138.40138.87137.07137.34137.107,258,000
Jan 15, 2019136.96137.72135.25137.34137.107,594,900
Jan 14, 2019136.99138.13136.65137.10136.868,666,700
Jan 11, 2019137.75138.60137.41138.06137.825,860,100
Jan 10, 2019136.81138.82136.36138.67138.4312,514,900
Jan 09, 2019138.30139.48137.62138.41138.179,987,600
Jan 08, 2019137.97138.19135.96136.80136.569,243,000
Jan 07, 2019134.45137.17134.04136.06135.8212,928,000
Jan 04, 2019130.44134.59130.13133.65133.4211,065,800
Jan 03, 2019131.21131.28127.88128.13127.919,428,300
Jan 02, 2019130.00133.74129.60132.92132.698,788,000
Dec 31, 2018131.68132.44130.23131.94131.717,976,000
Dec 28, 2018133.08133.62129.66130.94130.717,381,300
Dec 27, 2018127.99132.01126.52132.01131.7810,883,000
Dec 26, 2018123.02130.24123.00130.23130.0013,499,500
Dec 24, 2018122.08125.21121.60121.73121.528,617,700
Dec 21, 2018127.18130.33122.95124.26124.0425,448,600
Dec 20, 2018130.16132.01127.15128.76128.5418,091,700
Dec 19, 2018132.93135.87129.52131.26131.0313,819,000
Dec 18, 2018132.29134.17131.80132.66132.4312,761,900
Dec 17, 2018134.21134.43130.69131.40131.1711,796,200
Dec 14, 2018135.69136.72134.55135.09134.859,351,200
Dec 13, 2018138.30139.13136.15137.54137.308,780,900
Dec 12, 2018139.30140.88137.75137.80137.5610,387,200
Dec 11, 2018139.94140.05135.92136.81136.5712,466,300
Dec 10, 2018136.25138.27134.86137.88137.6415,744,300
Dec 07, 2018140.82142.13135.99137.11136.8714,007,700
Dec 06, 2018135.04141.11133.48141.05140.8016,391,900
Dec 04, 2018143.13144.35138.50138.64138.4013,988,900
Dec 03, 2018145.00145.72143.85145.00144.7511,285,600
Nov 30, 2018139.01142.26138.63141.71141.4611,362,800
Nov 29, 2018140.69140.70138.71139.10138.868,751,500
Nov 28, 2018137.07141.54136.87141.38141.1311,265,100
Nov 27, 2018135.28136.31134.12135.91135.677,877,900
Nov 26, 2018134.60136.52134.25135.94135.709,144,600
Nov 23, 2018132.59134.25132.49132.87132.643,676,000
Nov 21, 2018134.36135.78133.63134.42134.197,416,300
Nov 20, 2018130.31134.53129.54133.37133.1412,720,200
Nov 19, 2018140.47140.57134.25134.76134.5316,253,000
Nov 16, 2018140.42141.84139.92140.18139.948,628,000
Nov 15, 2018138.85141.91137.93141.84141.598,565,000
Nov 15, 20180.25 Dividend
Nov 14, 2018142.02142.60138.41139.49139.006,613,900
Nov 13, 2018140.35141.90139.01139.72139.236,287,000
Nov 12, 2018143.42143.64139.17139.72139.2311,335,100
Nov 09, 2018144.20144.57142.36143.93143.428,339,800
Nov 08, 2018144.60145.46143.65145.23144.725,927,400
Nov 07, 2018142.34144.90142.32144.78144.2720,502,100
Nov 06, 2018139.80140.91139.72140.79140.294,732,700
Nov 05, 2018139.80140.21138.07139.80139.316,280,000
Nov 02, 2018141.11141.45137.85139.78139.2917,063,100
Nov 01, 2018139.00140.87137.49140.83140.3316,024,000
Oct 31, 2018134.99139.12134.99137.85137.3613,205,300
Oct 30, 2018133.08134.86129.79132.76132.2915,107,600
Oct 29, 2018139.61141.51132.27134.33133.8612,768,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...