Canada markets closed

Visa Inc. (V)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
269.78-1.59 (-0.59%)
At close: 04:00PM EDT
269.70 -0.08 (-0.03%)
After hours: 07:59PM EDT
Time Period:
Apr 21, 2023 - Apr 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 19, 2024271.47272.00268.29269.78269.787,826,200
Apr 18, 2024272.57273.15269.86271.37271.378,231,800
Apr 17, 2024273.30274.00271.50272.69272.695,940,900
Apr 16, 2024270.54274.13270.17271.35271.358,237,100
Apr 15, 2024277.89277.91270.34271.28271.2810,267,500
Apr 12, 2024275.55277.00274.06275.96275.969,037,900
Apr 11, 2024274.00276.48272.18275.68275.688,102,300
Apr 10, 2024275.42276.82274.12274.48274.485,276,000
Apr 09, 2024277.63278.00273.32276.72276.727,314,300
Apr 08, 2024276.25277.98275.15277.76277.765,542,400
Apr 05, 2024276.10277.96275.03277.14277.144,388,100
Apr 04, 2024278.36279.08273.56274.00274.004,018,600
Apr 03, 2024280.48280.48276.56276.96276.964,536,600
Apr 02, 2024278.00279.33276.98278.44278.446,912,300
Apr 01, 2024280.36280.89276.79278.28278.285,084,000
Mar 28, 2024278.49279.80277.12279.08279.085,844,400
Mar 27, 2024280.25281.25276.98279.02279.025,190,700
Mar 26, 2024284.13284.13278.41280.60280.608,752,400
Mar 25, 2024283.01283.50280.04281.21281.218,519,200
Mar 22, 2024290.00290.49282.89283.26283.268,743,000
Mar 21, 2024289.97290.96287.90290.37290.375,057,600
Mar 20, 2024287.64289.87286.72289.28289.286,105,000
Mar 19, 2024286.66288.06285.25287.35287.356,595,200
Mar 18, 2024283.87286.23283.25285.05285.054,095,600
Mar 15, 2024283.55285.63282.64283.04283.049,845,000
Mar 14, 2024288.96289.04284.55286.41286.415,484,500
Mar 13, 2024284.66286.10283.82285.14285.145,783,800
Mar 12, 2024281.31284.48280.29283.92283.927,988,700
Mar 11, 2024279.45280.77277.99280.56280.564,614,000
Mar 08, 2024279.00281.67278.83280.04280.043,928,800
Mar 07, 2024280.88281.17276.16278.26278.265,668,500
Mar 06, 2024280.00282.00279.31280.43280.434,535,200
Mar 05, 2024280.27280.99277.68279.38279.386,227,900
Mar 04, 2024282.81283.00278.13280.53280.535,920,300
Mar 01, 2024283.20284.91282.11283.16283.163,955,400
Feb 29, 2024285.50285.66282.18282.64282.646,633,700
Feb 28, 2024282.10286.13282.08285.63285.634,358,800
Feb 27, 2024284.17284.17281.54283.17283.174,145,200
Feb 26, 2024283.04285.35282.66284.15284.153,856,900
Feb 23, 2024284.72285.95283.50283.60283.605,107,700
Feb 22, 2024279.18284.06278.98283.75283.755,100,200
Feb 21, 2024274.63276.97273.53276.76276.764,771,100
Feb 20, 2024274.57276.84273.34275.15275.156,157,200
Feb 16, 2024280.96281.12277.87278.56278.566,630,100
Feb 15, 2024277.65281.12277.56280.98280.984,834,800
Feb 14, 2024276.47277.64274.71277.56277.564,218,400
Feb 13, 2024273.75278.00272.76275.81275.815,493,800
Feb 12, 2024276.43276.67274.24275.07275.073,676,200
Feb 09, 2024275.00277.18274.09276.43276.434,618,300
Feb 08, 2024279.54279.66275.28275.78275.785,833,400
Feb 08, 20240.52 Dividend
Feb 07, 2024279.38279.54277.06279.39278.874,785,900
Feb 06, 2024274.80276.88274.03276.76276.244,400,000
Feb 05, 2024277.40278.00275.13275.58275.074,899,100
Feb 02, 2024277.61278.50275.68277.18276.664,848,700
Feb 01, 2024273.39277.19273.36277.05276.537,065,000
Jan 31, 2024277.12279.99273.18273.26272.756,139,300
Jan 30, 2024274.59278.64274.19277.15276.636,549,000
Jan 29, 2024266.97275.07266.71273.66273.156,574,500
Jan 26, 2024265.94270.87265.60267.94267.448,586,500
Jan 25, 2024271.95272.78270.80272.61272.106,894,900
Jan 24, 2024272.57272.86271.08271.65271.145,021,700
Jan 23, 2024271.55271.87269.91271.26270.765,883,000
Jan 22, 2024272.24272.35270.36271.20270.705,984,300
Jan 19, 2024268.18271.15267.05270.90270.407,224,600
Jan 18, 2024267.88268.78266.42268.14267.646,694,300
Jan 17, 2024264.42267.10264.39266.63266.135,118,700
Jan 16, 2024263.52265.66262.35265.24264.756,196,400
Jan 12, 2024265.13265.55263.71264.17263.684,656,100
Jan 11, 2024265.46266.19262.40264.03263.545,599,000
Jan 10, 2024264.97265.37262.86264.56264.074,355,800
Jan 09, 2024262.00263.62261.14263.33262.847,055,800
Jan 08, 2024260.94262.62259.95262.54262.054,659,000
Jan 05, 2024260.78261.46258.75259.69259.213,748,400
Jan 04, 2024258.07261.04258.00259.61259.133,843,000
Jan 03, 2024258.55258.86256.86257.98257.504,148,300
Jan 02, 2024259.61260.09257.67258.87258.395,471,000
Dec 29, 2023260.57261.46259.67260.35259.874,074,600
Dec 28, 2023258.54260.97258.54260.40259.923,020,500
Dec 27, 2023259.25259.77258.31258.93258.454,034,700
Dec 26, 2023258.53259.74258.53259.16258.682,085,100
Dec 22, 2023260.00261.21258.22258.43257.955,111,500
Dec 21, 2023257.51259.99257.04259.54259.066,246,700
Dec 20, 2023260.50260.82257.08257.11256.637,240,900
Dec 19, 2023258.61260.34257.20259.99259.518,731,200
Dec 18, 2023258.70259.59257.95258.37257.896,041,100
Dec 15, 2023254.51258.37254.45258.03257.5513,373,600
Dec 14, 2023263.19263.25256.40258.73258.258,168,700
Dec 13, 2023259.15262.48258.69262.38261.894,859,900
Dec 12, 2023257.30259.72256.40259.56259.085,946,600
Dec 11, 2023255.00257.63255.00256.52256.046,479,300
Dec 08, 2023255.00256.04253.87255.74255.263,732,300
Dec 07, 2023254.89256.14253.50255.82255.343,589,300
Dec 06, 2023255.80256.83253.53254.29253.823,874,000
Dec 05, 2023254.19254.82252.14254.61254.144,199,100
Dec 04, 2023255.91257.39254.35254.44253.975,247,500
Dec 01, 2023255.79256.91253.90256.45255.973,939,400
Nov 30, 2023254.25256.77253.17256.68256.206,874,700
Nov 29, 2023253.92256.07253.52254.23253.764,955,100
Nov 28, 2023253.85254.15251.61252.94252.475,234,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...