Visa Inc. (0QZ0.IL)
IOB - IOB Delayed Price. Currency in USD
Add to watchlist
At close: 07:14PM BST
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | - |
| May 02, 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | - |
| May 01, 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | - |
| Apr 30, 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | - |
| Apr 29, 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | - |
| Apr 26, 2024 | 275.53 | 276.65 | 274.18 | 220.00 | 220.00 | 3,935 |
| Apr 25, 2024 | 273.00 | 276.16 | 270.52 | 220.00 | 220.00 | 6,538 |
| Apr 24, 2024 | 282.34 | 282.80 | 275.37 | 220.00 | 220.00 | 17,055 |
| Apr 23, 2024 | 274.22 | 274.50 | 272.71 | 220.00 | 220.00 | 5,967 |
| Apr 22, 2024 | 270.25 | 273.46 | 269.53 | 220.00 | 220.00 | 57,950 |
| Apr 19, 2024 | 268.75 | 272.00 | 268.30 | 220.00 | 220.00 | 8,877 |
| Apr 18, 2024 | 272.67 | 273.09 | 270.05 | 220.00 | 220.00 | 6,400 |
| Apr 17, 2024 | 271.63 | 273.95 | 271.46 | 220.00 | 220.00 | 5,668 |
| Apr 16, 2024 | 271.00 | 273.85 | 270.56 | 220.00 | 220.00 | 5,153 |
| Apr 15, 2024 | 276.00 | 277.89 | 270.71 | 220.00 | 220.00 | 11,643 |
| Apr 12, 2024 | 274.12 | 276.98 | 274.02 | 220.00 | 220.00 | 8,186 |
| Apr 11, 2024 | 275.90 | 276.09 | 272.16 | 220.00 | 220.00 | 6,261 |
| Apr 10, 2024 | 277.08 | 277.08 | 274.36 | 220.00 | 220.00 | 18,467 |
| Apr 09, 2024 | 278.18 | 278.19 | 273.21 | 220.00 | 220.00 | 4,827 |
| Apr 08, 2024 | 276.70 | 277.98 | 275.17 | 220.00 | 220.00 | 7,602 |
| Apr 05, 2024 | 275.89 | 277.90 | 275.03 | 220.00 | 220.00 | 12,180 |
| Apr 04, 2024 | 278.28 | 279.04 | 277.19 | 220.00 | 220.00 | 55,060 |
| Apr 03, 2024 | 280.05 | 280.05 | 277.82 | 220.00 | 220.00 | 5,532 |
| Apr 02, 2024 | 277.00 | 279.05 | 277.00 | 220.00 | 220.00 | 12,553 |
| Mar 28, 2024 | 278.95 | 279.80 | 277.22 | 220.00 | 220.00 | 9,924 |
| Mar 27, 2024 | 281.80 | 281.80 | 276.99 | 220.00 | 220.00 | 10,849 |
| Mar 26, 2024 | 282.69 | 284.13 | 278.43 | 220.00 | 220.00 | 10,884 |
| Mar 25, 2024 | 283.13 | 283.47 | 280.08 | 220.00 | 220.00 | 12,515 |
| Mar 22, 2024 | 290.00 | 290.19 | 283.56 | 220.00 | 220.00 | 16,549 |
| Mar 21, 2024 | 289.74 | 290.93 | 287.90 | 220.00 | 220.00 | 20,676 |
| Mar 20, 2024 | 287.51 | 289.21 | 286.74 | 220.00 | 220.00 | 5,705 |
| Mar 19, 2024 | 286.39 | 286.66 | 285.24 | 220.00 | 220.00 | 5,500 |
| Mar 18, 2024 | 284.05 | 286.23 | 283.37 | 220.00 | 220.00 | 11,172 |
| Mar 15, 2024 | 284.98 | 285.86 | 282.66 | 220.00 | 220.00 | 10,923 |
| Mar 14, 2024 | 288.38 | 288.96 | 284.79 | 220.00 | 220.00 | 8,481 |
| Mar 13, 2024 | 284.64 | 286.06 | 283.83 | 220.00 | 220.00 | 4,710 |
| Mar 12, 2024 | 281.94 | 284.03 | 280.23 | 220.00 | 220.00 | 5,234 |
| Mar 11, 2024 | 279.45 | 280.80 | 278.02 | 220.00 | 220.00 | 11,726 |
| Mar 08, 2024 | 279.00 | 281.64 | 278.26 | 220.00 | 220.00 | 20,484 |
| Mar 07, 2024 | 280.00 | 281.26 | 276.13 | 220.00 | 220.00 | 6,179 |
| Mar 06, 2024 | 280.33 | 281.99 | 279.07 | 220.00 | 220.00 | 6,433 |
| Mar 05, 2024 | 280.20 | 280.94 | 278.71 | 220.00 | 220.00 | 10,535 |
| Mar 04, 2024 | 284.00 | 284.00 | 278.14 | 220.00 | 220.00 | 8,471 |
| Mar 01, 2024 | 283.00 | 284.88 | 282.17 | 220.00 | 220.00 | 15,265 |
| Feb 29, 2024 | 285.62 | 285.71 | 282.26 | 220.00 | 220.00 | 5,033 |
| Feb 28, 2024 | 282.35 | 285.87 | 282.08 | 220.00 | 220.00 | 5,691 |
| Feb 27, 2024 | 283.93 | 284.03 | 281.49 | 220.00 | 220.00 | 3,982 |
| Feb 26, 2024 | 282.95 | 285.37 | 282.53 | 220.00 | 220.00 | 8,845 |
| Feb 23, 2024 | 284.72 | 285.86 | 283.57 | 220.00 | 220.00 | 4,051 |
| Feb 22, 2024 | 279.18 | 283.27 | 279.18 | 220.00 | 220.00 | 9,260 |
| Feb 21, 2024 | 274.63 | 276.18 | 273.58 | 220.00 | 220.00 | 11,166 |
| Feb 20, 2024 | 275.81 | 276.71 | 273.31 | 220.00 | 220.00 | 13,975 |
| Feb 19, 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | - |
| Feb 16, 2024 | 280.98 | 281.05 | 279.63 | 220.00 | 220.00 | 7,753 |
| Feb 15, 2024 | 278.50 | 280.68 | 277.66 | 220.00 | 220.00 | 7,091 |
| Feb 14, 2024 | 276.47 | 277.28 | 274.71 | 220.00 | 220.00 | 11,899 |
| Feb 13, 2024 | 274.05 | 277.99 | 273.21 | 220.00 | 220.00 | 7,259 |
| Feb 12, 2024 | 276.43 | 276.66 | 274.28 | 220.00 | 220.00 | 708,873 |
| Feb 09, 2024 | 274.73 | 276.86 | 274.27 | 220.00 | 220.00 | 2,843 |
| Feb 08, 2024 | 279.54 | 279.54 | 275.30 | 220.00 | 220.00 | 5,402 |
| Feb 08, 2024 | 0.52 Dividend | |||||
| Feb 07, 2024 | 278.88 | 279.38 | 277.12 | 220.00 | 219.48 | 4,423 |
| Feb 06, 2024 | 275.93 | 276.30 | 274.04 | 220.00 | 219.48 | 5,979 |
| Feb 05, 2024 | 277.40 | 277.48 | 275.05 | 220.00 | 219.48 | 9,416 |
| Feb 02, 2024 | 277.05 | 278.44 | 275.33 | 220.00 | 219.48 | 14,618 |
| Feb 01, 2024 | 273.50 | 277.01 | 273.39 | 220.00 | 219.48 | 16,643 |
| Jan 31, 2024 | 278.57 | 280.00 | 274.32 | 220.00 | 219.48 | 7,939 |
| Jan 30, 2024 | 273.08 | 278.05 | 273.08 | 220.00 | 219.48 | 8,156 |
| Jan 29, 2024 | 266.97 | 272.84 | 266.88 | 220.00 | 219.48 | 6,901 |
| Jan 26, 2024 | 265.39 | 272.61 | 265.39 | 220.00 | 219.48 | 96,464 |
| Jan 25, 2024 | 272.60 | 272.60 | 270.84 | 220.00 | 219.48 | 11,323 |
| Jan 24, 2024 | 272.50 | 272.85 | 271.04 | 220.00 | 219.48 | 6,566 |
| Jan 23, 2024 | 271.20 | 271.89 | 269.98 | 220.00 | 219.48 | 97,874 |
| Jan 22, 2024 | 271.49 | 272.64 | 270.41 | 220.00 | 219.48 | 7,511 |
| Jan 19, 2024 | 268.14 | 270.42 | 266.97 | 220.00 | 219.48 | 447,652 |
| Jan 18, 2024 | 267.88 | 268.50 | 266.37 | 220.00 | 219.48 | 12,085 |
| Jan 17, 2024 | 264.42 | 267.10 | 264.42 | 220.00 | 219.48 | 3,756 |
| Jan 16, 2024 | 263.40 | 265.63 | 262.36 | 220.00 | 219.48 | 7,974 |
| Jan 15, 2024 | 220.00 | 220.00 | 220.00 | 220.00 | 219.48 | - |
| Jan 12, 2024 | 265.13 | 265.56 | 263.74 | 220.00 | 219.48 | 5,247 |
| Jan 11, 2024 | 264.99 | 266.19 | 262.39 | 220.00 | 219.48 | 3,531 |
| Jan 10, 2024 | 263.57 | 265.39 | 262.90 | 220.00 | 219.48 | 32,314 |
| Jan 09, 2024 | 261.83 | 263.51 | 261.36 | 220.00 | 219.48 | 5,444 |
| Jan 08, 2024 | 260.94 | 261.51 | 259.99 | 220.00 | 219.48 | 2,040 |
| Jan 05, 2024 | 259.61 | 261.33 | 259.05 | 220.00 | 219.48 | 30,215 |
| Jan 04, 2024 | 257.98 | 261.00 | 257.98 | 220.00 | 219.48 | 91,202 |
| Jan 03, 2024 | 258.87 | 258.92 | 256.89 | 220.00 | 219.48 | 36,000 |
| Jan 02, 2024 | 258.62 | 259.94 | 257.70 | 220.00 | 219.48 | 3,192 |
| Dec 29, 2023 | 261.34 | 261.43 | 259.69 | 220.00 | 219.48 | 1,847 |
| Dec 28, 2023 | 259.34 | 260.41 | 258.42 | 220.00 | 219.48 | 2,753 |
| Dec 27, 2023 | 259.57 | 259.58 | 258.42 | 220.00 | 219.48 | 1,441 |
| Dec 22, 2023 | 260.43 | 261.13 | 258.98 | 220.00 | 219.48 | 1,800 |
| Dec 21, 2023 | 257.54 | 259.98 | 257.04 | 220.00 | 219.48 | 2,501 |
| Dec 20, 2023 | 259.99 | 260.88 | 259.47 | 220.00 | 219.48 | 114,554 |
| Dec 19, 2023 | 258.61 | 260.36 | 257.23 | 220.00 | 219.48 | 9,773 |
| Dec 18, 2023 | 259.28 | 259.57 | 258.14 | 220.00 | 219.48 | 16,271 |
| Dec 15, 2023 | 259.14 | 259.14 | 254.51 | 220.00 | 219.48 | 13,005 |
| Dec 14, 2023 | 262.90 | 262.90 | 256.75 | 220.00 | 219.48 | 5,779 |
| Dec 13, 2023 | 259.56 | 261.45 | 258.59 | 220.00 | 219.48 | 32,300 |
| Dec 12, 2023 | 257.13 | 259.43 | 256.45 | 220.00 | 219.48 | 8,667 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.