Canada markets close in 5 hours 6 minutes

Visa Inc. (V)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
289.01-2.55 (-0.87%)
As of 10:54AM EDT. Market open.
Time Period:
Sept 18, 2023 - Sept 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 18, 2024291.84292.02288.54289.01289.01880,266
Sept 17, 2024290.90293.07290.08291.56291.565,135,700
Sept 16, 2024288.05290.90287.74290.48290.484,458,900
Sept 13, 2024286.49288.74285.55287.35287.354,987,600
Sept 12, 2024284.00286.00281.47285.37285.374,161,200
Sept 11, 2024285.02285.17278.30283.96283.966,281,800
Sept 10, 2024285.93286.40283.57285.34285.345,314,400
Sept 09, 2024282.09286.97281.65285.61285.6110,933,900
Sept 06, 2024277.77280.28277.43279.37279.377,187,700
Sept 05, 2024281.00281.50277.41278.62278.626,447,400
Sept 04, 2024278.71281.65278.70280.49280.496,107,500
Sept 03, 2024276.37282.09276.37278.54278.547,278,300
Aug 30, 2024275.00276.99274.26276.37276.376,296,100
Aug 29, 2024270.98275.99270.45274.32274.325,565,100
Aug 28, 2024271.16271.98267.67269.19269.195,455,100
Aug 27, 2024268.52270.95267.89270.72270.726,594,100
Aug 26, 2024267.72270.37267.67268.21268.214,612,200
Aug 23, 2024268.70269.21265.31267.44267.443,697,400
Aug 22, 2024268.94269.50266.57267.94267.944,425,200
Aug 21, 2024268.56269.27267.39268.20268.206,639,700
Aug 20, 2024267.00268.04265.78268.04268.046,803,600
Aug 19, 2024267.42268.31265.23266.47266.476,555,900
Aug 16, 2024266.85268.44265.39267.38267.385,111,100
Aug 15, 2024262.84267.39262.84266.80266.807,397,800
Aug 14, 2024260.87261.50258.74261.14261.148,552,300
Aug 13, 2024260.13261.68259.27260.13260.1312,005,700
Aug 12, 2024260.50261.60259.24259.89259.8926,769,400
Aug 09, 2024259.17261.52259.01259.76259.767,228,100
Aug 09, 20240.52 Dividend
Aug 08, 2024258.13260.45257.92259.83259.318,223,700
Aug 07, 2024259.66262.03256.31256.52256.0112,908,600
Aug 06, 2024256.50260.49255.77258.26257.7421,586,800
Aug 05, 2024261.45262.92254.51256.44255.939,631,300
Aug 02, 2024263.83267.96262.88266.58266.057,017,900
Aug 01, 2024266.33267.00264.18265.93265.407,269,700
Jul 31, 2024264.54266.36264.25265.67265.147,642,500
Jul 30, 2024263.23264.30261.01263.10262.575,941,800
Jul 29, 2024260.32262.71258.58261.60261.086,068,100
Jul 26, 2024255.59261.20255.59259.46258.947,062,200
Jul 25, 2024255.39258.22252.70253.74253.238,573,300
Jul 24, 2024256.07257.20253.13254.17253.6613,065,900
Jul 23, 2024267.53267.70263.86264.79264.268,109,200
Jul 22, 2024267.23268.40265.02267.71267.175,313,600
Jul 19, 2024270.32270.95264.31265.46264.936,839,900
Jul 18, 2024272.29273.62268.56269.15268.615,550,800
Jul 17, 2024268.44272.91268.24272.70272.155,324,700
Jul 16, 2024268.52270.21267.37269.25268.717,869,900
Jul 15, 2024265.67269.24265.25268.45267.916,845,200
Jul 12, 2024264.34267.40263.66265.74265.216,627,800
Jul 11, 2024262.13263.63260.76262.55262.028,803,600
Jul 10, 2024259.12263.48258.51263.00262.479,635,500
Jul 09, 2024267.00267.55263.92265.44264.916,431,300
Jul 08, 2024270.25271.44265.97266.40265.878,561,100
Jul 05, 2024269.00270.55268.24270.36269.827,986,400
Jul 03, 2024269.07269.75268.15268.99268.455,017,800
Jul 02, 2024263.24268.23262.40268.23267.698,697,800
Jul 01, 2024263.79265.77261.30263.24262.717,955,800
Jun 28, 2024267.20268.60261.25262.47261.9413,957,300
Jun 27, 2024268.51270.59266.50266.59266.0610,529,100
Jun 26, 2024272.91274.46271.75273.60273.0512,172,000
Jun 25, 2024276.85277.93273.53273.53272.9819,897,700
Jun 24, 2024275.32280.39275.27276.30275.7524,149,600
Jun 21, 2024277.17277.54274.58275.22274.6714,790,200
Jun 20, 2024273.19278.04273.10276.82276.2710,164,400
Jun 18, 2024271.30273.90271.30273.62273.076,707,500
Jun 17, 2024269.00271.83269.00271.17270.639,258,200
Jun 14, 2024270.10271.55269.27270.66270.128,537,300
Jun 13, 2024270.32271.86269.32271.19270.657,361,200
Jun 12, 2024276.77277.60269.90270.32269.787,536,600
Jun 11, 2024274.54274.86272.22274.67274.126,244,600
Jun 10, 2024278.14278.56273.38275.04274.495,213,800
Jun 07, 2024277.71280.33276.86278.67278.114,515,600
Jun 06, 2024274.80277.15274.08277.04276.494,862,400
Jun 05, 2024273.53274.93272.02274.50273.955,368,700
Jun 04, 2024269.63272.99269.31272.42271.874,188,500
Jun 03, 2024273.09273.13268.06270.38269.844,838,800
May 31, 2024271.44272.76269.01272.46271.918,910,000
May 30, 2024268.70271.64268.31271.30270.764,903,100
May 29, 2024269.00271.14268.26268.86268.325,469,700
May 28, 2024274.23274.46270.23270.98270.446,212,100
May 24, 2024275.01275.24273.35274.49273.944,339,700
May 23, 2024275.24277.44273.03274.23273.686,115,900
May 22, 2024275.53278.08275.12275.58275.034,202,500
May 21, 2024278.00278.43274.88275.95275.406,578,200
May 20, 2024279.22280.27278.18278.54277.985,460,900
May 17, 2024280.05280.91278.10280.10279.546,177,800
May 16, 2024281.74282.38279.26279.84279.2810,341,500
May 16, 20240.52 Dividend
May 15, 2024277.15281.73277.07281.50280.4221,288,400
May 14, 2024279.44279.99274.27277.74276.6718,526,100
May 13, 2024281.46282.15279.10279.39278.3210,528,400
May 10, 2024279.55281.03279.24280.74279.668,986,400
May 09, 2024276.80278.79276.40278.54277.478,948,800
May 08, 2024277.80278.55274.92277.19276.129,029,700
May 07, 2024273.72277.88272.83276.46275.406,377,100
May 06, 2024269.65272.78269.57272.67271.623,958,700
May 03, 2024269.00269.45266.50268.49267.463,862,000
May 02, 2024269.35269.47266.65267.61266.585,061,700
May 01, 2024268.15270.91266.71267.32266.296,119,900
Apr 30, 2024270.53272.08268.58268.61267.586,376,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...