V - Visa Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 20, 2019163.35164.74162.33163.47163.474,626,016
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
Mar 01, 2019149.46149.93148.38149.47149.247,016,800
Feb 28, 2019147.26148.82147.23148.12147.896,250,200
Feb 27, 2019146.50147.49145.92147.22146.999,731,200
Feb 26, 2019145.20147.40145.02147.04146.817,332,500
Feb 25, 2019146.91147.20145.81146.06145.849,731,200
Feb 22, 2019144.42146.28144.42145.87145.659,680,800
Feb 21, 2019144.35145.03143.18144.00143.788,573,400
Feb 20, 2019144.35144.84143.52144.73144.515,283,100
Feb 19, 2019144.42144.88144.02144.44144.228,406,700
Feb 15, 2019144.55144.91143.82144.91144.696,536,000
Feb 14, 2019142.98143.48142.40143.16142.946,314,000
Feb 14, 20190.25 Dividend
Feb 13, 2019142.89144.70142.87143.49143.026,885,600
Feb 12, 2019141.79142.80141.25141.99141.526,090,000
Feb 11, 2019141.26142.29140.45140.80140.347,600,100
Feb 08, 2019138.69140.40138.52140.38139.925,950,700
Feb 07, 2019139.92141.06139.21140.17139.7110,675,300
Feb 06, 2019141.96142.42141.05141.49141.036,146,900
Feb 05, 2019142.00142.95141.83142.53142.068,455,700
Feb 04, 2019139.79141.52139.18141.50141.0411,882,700
Feb 01, 2019135.39140.35135.26140.15139.6913,248,300
Jan 31, 2019134.39135.73133.30135.01134.5720,095,700
Jan 30, 2019136.10137.90135.51137.60137.158,078,100
Jan 29, 2019136.59136.69134.11135.00134.567,457,700
Jan 28, 2019137.51137.51134.81135.99135.549,857,200
Jan 25, 2019139.00139.90137.70138.67138.229,756,300
Jan 24, 2019137.11138.32136.52137.70137.254,924,800
Jan 23, 2019138.77138.98136.15137.01136.565,465,800
Jan 22, 2019137.90139.52136.98138.05137.608,102,300
Jan 18, 2019138.31138.60136.64138.50138.0510,263,500
Jan 17, 2019136.97137.91136.59137.28136.835,864,900
Jan 16, 2019138.40138.87137.07137.34136.897,258,000
Jan 15, 2019136.96137.72135.25137.34136.897,594,900
Jan 14, 2019136.99138.13136.65137.10136.658,666,700
Jan 11, 2019137.75138.60137.41138.06137.615,860,100
Jan 10, 2019136.81138.82136.36138.67138.2212,514,900
Jan 09, 2019138.30139.48137.62138.41137.969,987,600
Jan 08, 2019137.97138.19135.96136.80136.359,243,000
Jan 07, 2019134.45137.17134.04136.06135.6112,928,000
Jan 04, 2019130.44134.59130.13133.65133.2111,065,800
Jan 03, 2019131.21131.28127.88128.13127.719,425,900
Jan 02, 2019130.00133.74129.60132.92132.488,788,000
Dec 31, 2018131.68132.44130.23131.94131.517,976,000
Dec 28, 2018133.08133.62129.66130.94130.517,381,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...