V - Visa Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 16, 2018140.42141.84139.92140.18140.188,626,300
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
Aug 24, 2018142.32144.38142.32144.20143.945,714,000
Aug 23, 2018141.01142.45140.77142.10141.854,426,800
Aug 22, 2018139.85141.53139.85141.14140.894,191,700
Aug 21, 2018141.00141.46139.80140.04139.796,854,300
Aug 20, 2018141.54141.60140.70140.94140.694,662,200
Aug 17, 2018140.78141.71140.57141.33141.087,699,600
Aug 16, 2018141.07141.49140.42140.65140.405,931,700
Aug 16, 20180.21 Dividend
Aug 15, 2018140.35140.69138.84139.92139.465,288,400
Aug 14, 2018140.30140.99139.88140.76140.305,888,700
Aug 13, 2018140.53141.24139.83140.21139.754,817,500
Aug 10, 2018139.88140.74139.25139.73139.276,523,500
Aug 09, 2018140.73141.24139.90140.01139.555,678,700
Aug 08, 2018139.98140.99139.83140.68140.225,389,500
Aug 07, 2018139.98140.69139.87140.28139.8210,034,500
Aug 06, 2018139.65140.26139.05139.71139.255,143,000
Aug 03, 2018139.29139.86137.94139.82139.364,617,500
Aug 02, 2018137.45139.19137.00138.92138.4612,300,000
Aug 01, 2018137.74138.74137.41138.25137.807,087,700
Jul 31, 2018137.13138.02135.63136.74136.297,683,300
Jul 30, 2018140.13140.42135.31136.48136.0312,812,400
Jul 27, 2018143.08143.14139.21140.71140.257,014,900
Jul 26, 2018141.61142.79139.53142.50142.0310,520,800
Jul 25, 2018140.34142.77139.90142.64142.178,376,000
Jul 24, 2018140.99141.47139.51140.03139.578,336,700
Jul 23, 2018140.66140.97139.64140.03139.577,723,600
Jul 20, 2018140.00141.47139.92140.99140.537,153,600
Jul 19, 2018140.95140.99139.93140.13139.677,937,000
Jul 18, 2018139.91141.17139.37140.90140.447,008,600
Jul 17, 2018138.18139.91137.42139.64139.185,412,600
Jul 16, 2018139.42139.55138.16138.46138.004,969,900
Jul 13, 2018139.79140.03137.54139.42138.967,865,700
Jul 12, 2018139.01139.95138.66139.90139.4411,816,100
Jul 11, 2018136.63138.81136.60138.15137.7010,648,700
Jul 10, 2018135.57137.33135.34136.69136.246,561,900
Jul 09, 2018134.94135.97134.79135.52135.078,960,700
Jul 06, 2018133.58134.28132.50134.09133.654,839,800
Jul 05, 2018132.13133.33131.83133.29132.854,729,300
Jul 03, 2018133.01133.41131.42131.45131.023,621,600
Jul 02, 2018131.96133.05131.15132.50132.067,554,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...