V - Visa Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 23, 2019180.89181.27179.06180.90180.907,187,000
Jul 22, 2019179.64180.98179.14180.57180.574,862,100
Jul 19, 2019181.84181.84179.14179.24179.245,327,100
Jul 18, 2019178.63180.62178.58180.53180.534,738,500
Jul 17, 2019179.56180.21179.01179.15179.153,994,200
Jul 16, 2019180.37180.88178.73179.31179.316,800,200
Jul 15, 2019180.56181.07179.94180.57180.574,490,400
Jul 12, 2019181.35181.35178.92180.33180.337,196,700
Jul 11, 2019180.12180.94179.46180.74180.746,986,600
Jul 10, 2019178.58180.26178.58179.31179.315,110,600
Jul 09, 2019175.43177.89175.30177.73177.734,894,300
Jul 08, 2019176.30176.61175.40176.19176.196,720,300
Jul 05, 2019175.86177.03174.51176.66176.665,840,400
Jul 03, 2019176.00176.99175.72176.87176.874,066,600
Jul 02, 2019174.10175.32173.30175.28175.285,238,100
Jul 01, 2019175.33175.54172.74173.94173.946,122,000
Jun 28, 2019171.96173.55170.52173.55173.558,442,700
Jun 27, 2019172.12172.40170.32171.23171.235,873,400
Jun 26, 2019171.39172.39170.82171.06171.067,129,900
Jun 25, 2019174.81174.94170.59171.28171.289,899,900
Jun 24, 2019174.60174.73172.72173.85173.855,554,900
Jun 21, 2019173.27174.81173.16173.44173.4411,728,200
Jun 20, 2019172.51173.94171.75173.74173.7411,474,100
Jun 19, 2019169.39171.20169.21170.69170.696,323,900
Jun 18, 2019170.65170.67167.55169.28169.286,969,300
Jun 17, 2019169.73170.42169.03169.56169.566,410,200
Jun 14, 2019169.77170.64168.84169.66169.664,999,900
Jun 13, 2019172.14172.20168.72169.35169.356,901,400
Jun 12, 2019170.38171.62169.70171.59171.596,772,000
Jun 11, 2019171.95172.18168.42170.31170.316,082,900
Jun 10, 2019171.84172.02170.51170.82170.827,565,900
Jun 07, 2019168.00171.61167.80170.05170.0510,528,800
Jun 06, 2019165.88167.40164.94166.92166.9213,738,500
Jun 05, 2019163.50165.40162.69165.39165.397,769,300
Jun 04, 2019160.29162.37158.65162.33162.336,684,800
Jun 03, 2019161.54162.83156.75158.60158.608,034,600
May 31, 2019160.91162.13160.56161.33161.335,079,000
May 30, 2019162.80163.50161.94162.76162.764,750,600
May 29, 2019163.30163.50161.48162.73162.736,456,000
May 28, 2019163.40165.77163.33163.71163.7110,202,300
May 24, 2019162.75163.41161.72162.64162.644,105,600
May 23, 2019163.50164.25160.82161.51161.516,138,000
May 22, 2019163.60165.63163.45164.24164.245,416,400
May 21, 2019164.58164.86163.19163.86163.869,095,700
May 20, 2019163.35164.74162.33163.47163.474,747,400
May 17, 2019163.29165.20163.20164.09164.094,582,500
May 16, 2019163.45165.60162.86164.87164.879,745,500
May 16, 20190.25 Dividend
May 15, 2019159.32163.16159.10162.79162.547,547,000
May 14, 2019158.10161.52157.94160.21159.969,756,700
May 13, 2019157.19158.72156.42157.33157.099,730,000
May 10, 2019158.86161.40157.27160.71160.465,192,500
May 09, 2019158.86159.85157.17159.81159.566,813,700
May 08, 2019159.77161.70159.52160.76160.515,445,900
May 07, 2019160.95161.78158.68160.21159.966,413,600
May 06, 2019158.21162.65158.20162.28162.0310,442,400
May 03, 2019162.30162.74161.18162.04161.794,317,500
May 02, 2019162.10163.08160.43161.12160.876,054,900
May 01, 2019165.54165.74162.75162.79162.545,248,100
Apr 30, 2019164.98165.70163.92164.43164.186,432,700
Apr 29, 2019163.21164.50163.10164.15163.9010,003,600
Apr 26, 2019161.26163.03160.40162.93162.687,525,400
Apr 25, 2019160.52161.60158.55161.02160.778,862,500
Apr 24, 2019161.75162.03160.65161.49161.247,376,500
Apr 23, 2019161.00161.88159.87161.66161.416,522,900
Apr 22, 2019159.20160.48159.07160.40160.154,602,600
Apr 18, 2019160.93161.10159.00160.16159.917,859,400
Apr 17, 2019160.87161.07160.31160.44160.194,609,100
Apr 16, 2019161.04161.10159.55160.23159.986,021,400
Apr 15, 2019159.83160.48159.19160.44160.198,142,800
Apr 12, 2019158.71159.64157.86159.64159.396,745,100
Apr 11, 2019159.11159.30157.44157.86157.625,771,400
Apr 10, 2019157.99158.78157.52158.56158.323,918,600
Apr 09, 2019156.56157.99156.47157.49157.256,364,100
Apr 08, 2019157.55157.85156.32157.75157.515,604,700
Apr 05, 2019158.00158.63157.23157.65157.414,178,300
Apr 04, 2019158.53158.69156.53157.64157.405,100,200
Apr 03, 2019158.55159.11157.85158.46158.228,211,700
Apr 02, 2019157.66158.15156.75157.78157.546,215,100
Apr 01, 2019157.53157.73156.55157.26157.026,420,100
Mar 29, 2019155.73156.29154.93156.19155.9512,164,400
Mar 28, 2019154.93155.08153.61154.67154.4316,902,200
Mar 27, 2019155.47155.86153.36154.22153.9812,253,800
Mar 26, 2019153.77155.60153.77155.30155.0615,594,400
Mar 25, 2019152.36154.06151.54153.03152.797,568,000
Mar 22, 2019154.99155.68152.85153.07152.838,119,800
Mar 21, 2019153.32156.68153.31155.80155.567,027,100
Mar 20, 2019154.34154.87152.71153.75153.516,391,400
Mar 19, 2019155.95155.95154.14154.59154.359,236,100
Mar 18, 2019155.92156.41154.42154.96154.729,689,400
Mar 15, 2019153.72156.82153.36155.46155.2220,162,000
Mar 14, 2019152.56154.69152.30154.20153.969,364,900
Mar 13, 2019152.30154.04152.04152.47152.248,308,900
Mar 12, 2019151.00153.14150.87151.73151.509,465,100
Mar 11, 2019148.11150.97148.02150.67150.449,361,500
Mar 08, 2019145.44147.48144.50147.35147.125,168,100
Mar 07, 2019147.26147.81146.04146.83146.608,759,800
Mar 06, 2019148.00148.52147.42147.81147.588,186,400
Mar 05, 2019148.00149.29147.83147.95147.729,678,600
Mar 04, 2019150.07150.19146.95147.96147.736,979,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...