Canada markets closed

Visa Inc. (V)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
259.46+5.72 (+2.25%)
At close: 04:00PM EDT
259.40 -0.06 (-0.02%)
After hours: 08:00PM EDT
Time Period:
Jul 27, 2023 - Jul 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 26, 2024255.59261.20255.59259.46259.467,061,500
Jul 25, 2024255.39258.22252.70253.74253.748,573,300
Jul 24, 2024256.07257.20253.13254.17254.1713,065,900
Jul 23, 2024267.53267.70263.86264.79264.798,109,200
Jul 22, 2024267.23268.40265.02267.71267.715,313,600
Jul 19, 2024270.32270.95264.31265.46265.466,839,900
Jul 18, 2024272.29273.62268.56269.15269.155,550,800
Jul 17, 2024268.44272.91268.24272.70272.705,324,700
Jul 16, 2024268.52270.21267.37269.25269.257,869,900
Jul 15, 2024265.67269.24265.25268.45268.456,845,200
Jul 12, 2024264.34267.40263.66265.74265.746,627,800
Jul 11, 2024262.13263.63260.76262.55262.558,803,600
Jul 10, 2024259.12263.48258.51263.00263.009,635,500
Jul 09, 2024267.00267.55263.92265.44265.446,431,300
Jul 08, 2024270.25271.44265.97266.40266.408,561,100
Jul 05, 2024269.00270.55268.24270.36270.367,986,400
Jul 03, 2024269.07269.75268.15268.99268.995,017,800
Jul 02, 2024263.24268.23262.40268.23268.238,697,800
Jul 01, 2024263.79265.77261.30263.24263.247,955,800
Jun 28, 2024267.20268.60261.25262.47262.4713,957,300
Jun 27, 2024268.51270.59266.50266.59266.5910,529,100
Jun 26, 2024272.91274.46271.75273.60273.6012,172,000
Jun 25, 2024276.85277.93273.53273.53273.5319,897,700
Jun 24, 2024275.32280.39275.27276.30276.3024,149,600
Jun 21, 2024277.17277.54274.58275.22275.2214,790,200
Jun 20, 2024273.19278.04273.10276.82276.8210,164,400
Jun 18, 2024271.30273.90271.30273.62273.626,707,500
Jun 17, 2024269.00271.83269.00271.17271.179,258,200
Jun 14, 2024270.10271.55269.27270.66270.668,537,300
Jun 13, 2024270.32271.86269.32271.19271.197,361,200
Jun 12, 2024276.77277.60269.90270.32270.327,536,600
Jun 11, 2024274.54274.86272.22274.67274.676,244,600
Jun 10, 2024278.14278.56273.38275.04275.045,213,800
Jun 07, 2024277.71280.33276.86278.67278.674,515,600
Jun 06, 2024274.80277.15274.08277.04277.044,862,400
Jun 05, 2024273.53274.93272.02274.50274.505,368,700
Jun 04, 2024269.63272.99269.31272.42272.424,188,500
Jun 03, 2024273.09273.13268.06270.38270.384,838,800
May 31, 2024271.44272.76269.01272.46272.468,910,000
May 30, 2024268.70271.64268.31271.30271.304,903,100
May 29, 2024269.00271.14268.26268.86268.865,469,700
May 28, 2024274.23274.46270.23270.98270.986,212,100
May 24, 2024275.01275.24273.35274.49274.494,339,700
May 23, 2024275.24277.44273.03274.23274.236,115,900
May 22, 2024275.53278.08275.12275.58275.584,202,500
May 21, 2024278.00278.43274.88275.95275.956,578,200
May 20, 2024279.22280.27278.18278.54278.545,460,900
May 17, 2024280.05280.91278.10280.10280.106,177,800
May 16, 2024281.74282.38279.26279.84279.8410,341,500
May 16, 20240.52 Dividend
May 15, 2024277.15281.73277.07281.50280.9821,288,400
May 14, 2024279.44279.99274.27277.74277.2318,526,100
May 13, 2024281.46282.15279.10279.39278.8710,528,400
May 10, 2024279.55281.03279.24280.74280.228,986,400
May 09, 2024276.80278.79276.40278.54278.038,948,800
May 08, 2024277.80278.55274.92277.19276.689,029,700
May 07, 2024273.72277.88272.83276.46275.956,377,100
May 06, 2024269.65272.78269.57272.67272.173,958,700
May 03, 2024269.00269.45266.50268.49267.993,862,000
May 02, 2024269.35269.47266.65267.61267.125,061,700
May 01, 2024268.15270.91266.71267.32266.836,119,900
Apr 30, 2024270.53272.08268.58268.61268.116,376,400
Apr 29, 2024272.32274.47271.09271.84271.344,128,600
Apr 26, 2024275.01276.77273.83274.52274.016,840,600
Apr 25, 2024272.97276.22270.49275.16274.658,064,600
Apr 24, 2024282.57283.00274.49275.02274.518,807,200
Apr 23, 2024274.01274.89272.71274.11273.606,438,000
Apr 22, 2024270.95273.76269.36272.33271.836,463,700
Apr 19, 2024271.47272.00268.29269.78269.287,826,200
Apr 18, 2024272.57273.15269.86271.37270.878,231,800
Apr 17, 2024273.30274.00271.50272.69272.195,940,900
Apr 16, 2024270.54274.13270.17271.35270.858,237,100
Apr 15, 2024277.89277.91270.34271.28270.7810,267,500
Apr 12, 2024275.55277.00274.06275.96275.459,037,900
Apr 11, 2024274.00276.48272.18275.68275.178,102,300
Apr 10, 2024275.42276.82274.12274.48273.975,276,000
Apr 09, 2024277.63278.00273.32276.72276.217,314,300
Apr 08, 2024276.25277.98275.15277.76277.255,542,400
Apr 05, 2024276.10277.96275.03277.14276.634,388,100
Apr 04, 2024278.36279.08273.56274.00273.494,018,600
Apr 03, 2024280.48280.48276.56276.96276.454,536,600
Apr 02, 2024278.00279.33276.98278.44277.936,912,300
Apr 01, 2024280.36280.89276.79278.28277.775,084,000
Mar 28, 2024278.49279.80277.12279.08278.565,844,400
Mar 27, 2024280.25281.25276.98279.02278.505,190,700
Mar 26, 2024284.13284.13278.41280.60280.088,752,400
Mar 25, 2024283.01283.50280.04281.21280.698,519,200
Mar 22, 2024290.00290.49282.89283.26282.748,743,000
Mar 21, 2024289.97290.96287.90290.37289.835,057,600
Mar 20, 2024287.64289.87286.72289.28288.756,105,000
Mar 19, 2024286.66288.06285.25287.35286.826,595,200
Mar 18, 2024283.87286.23283.25285.05284.524,095,600
Mar 15, 2024283.55285.63282.64283.04282.529,845,000
Mar 14, 2024288.96289.04284.55286.41285.885,484,500
Mar 13, 2024284.66286.10283.82285.14284.615,783,800
Mar 12, 2024281.31284.48280.29283.92283.407,988,700
Mar 11, 2024279.45280.77277.99280.56280.044,614,000
Mar 08, 2024279.00281.67278.83280.04279.523,928,800
Mar 07, 2024280.88281.17276.16278.26277.755,668,500
Mar 06, 2024280.00282.00279.31280.43279.914,535,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...