V - Visa Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul. 09, 2020195.00195.49189.95192.03192.036,014,575
Jul. 08, 2020195.08195.52193.12195.07195.078,366,100
Jul. 07, 2020196.81198.90193.81194.20194.207,660,100
Jul. 06, 2020198.73199.18195.68197.76197.767,292,200
Jul. 02, 2020196.00197.92195.00195.67195.676,299,300
Jul. 01, 2020193.85195.35192.66193.78193.786,394,100
Jun. 30, 2020191.49193.75190.16193.17193.179,040,100
Jun. 29, 2020189.91191.45187.30191.38191.388,020,400
Jun. 26, 2020193.10194.13189.08189.27189.2711,836,000
Jun. 25, 2020191.10194.24189.90193.98193.989,936,600
Jun. 24, 2020197.02197.48190.69191.41191.419,453,100
Jun. 23, 2020196.25200.15195.82197.97197.979,866,800
Jun. 22, 2020191.99196.36191.29194.96194.966,674,500
Jun. 19, 2020196.89197.10191.37192.20192.2011,483,300
Jun. 18, 2020192.60194.25192.11193.91193.915,803,200
Jun. 17, 2020193.66195.37193.06193.56193.565,962,700
Jun. 16, 2020196.86198.38191.80192.88192.8811,057,200
Jun. 15, 2020187.00192.48186.21191.76191.766,752,700
Jun. 12, 2020194.21195.00187.85192.26192.2611,702,900
Jun. 11, 2020195.14196.36188.75188.88188.8811,974,600
Jun. 10, 2020199.90202.18198.95200.48200.488,405,300
Jun. 09, 2020198.36201.67198.24199.08199.086,892,300
Jun. 08, 2020199.58199.96197.13199.60199.607,628,100
Jun. 05, 2020196.20199.77195.48199.61199.618,561,200
Jun. 04, 2020195.98196.46193.12193.64193.647,829,800
Jun. 03, 2020198.00198.14195.57196.87196.878,879,400
Jun. 02, 2020195.94197.52194.92196.36196.368,462,100
Jun. 01, 2020194.71195.88193.52194.35194.356,011,300
May 29, 2020194.50196.74193.28195.24195.2410,213,500
May 28, 2020193.54198.29192.71194.26194.268,352,200
May 27, 2020194.31194.31188.52192.82192.827,650,300
May 26, 2020195.80196.27192.76193.22193.229,662,200
May 22, 2020191.00191.37189.23190.86190.865,807,600
May 21, 2020193.50193.62190.02190.62190.6211,338,100
May 20, 2020193.00194.99192.41193.86193.869,545,600
May 19, 2020191.14194.50189.23189.36189.367,446,800
May 18, 2020188.00192.83187.47191.38191.3811,806,300
May 15, 2020179.98184.14178.87183.49183.4910,785,900
May 14, 2020175.94181.05173.82180.90180.909,695,100
May 13, 2020178.50181.09175.04177.09177.0913,377,100
May 13, 20200.3 Dividend
May 12, 2020183.56183.99179.37179.47179.178,219,700
May 11, 2020183.87184.62181.43183.56183.258,680,400
May 08, 2020185.03185.75183.62185.09184.786,475,200
May 07, 2020181.75184.98181.71182.72182.419,262,200
May 06, 2020179.72180.51177.88178.78178.488,540,500
May 05, 2020179.09181.10178.26178.44178.1413,513,000
May 04, 2020172.95176.94171.72176.15175.869,386,200
May 01, 2020174.45179.64174.27175.57175.2810,109,600
Apr. 30, 2020181.78181.83177.66178.72178.4211,302,200
Apr. 29, 2020176.85182.25176.10181.79181.4912,862,800
Apr. 28, 2020175.00175.01170.38171.25170.968,614,400
Apr. 27, 2020168.65172.35168.55171.76171.479,903,300
Apr. 24, 2020168.44168.75164.01167.32167.048,393,600
Apr. 23, 2020167.88170.41166.21166.38166.1011,411,300
Apr. 22, 2020164.66167.70162.92166.59166.3114,512,900
Apr. 21, 2020162.00162.57159.15160.53160.2610,562,100
Apr. 20, 2020167.33167.43163.20164.22163.9510,505,200
Apr. 17, 2020169.65170.99164.95169.54169.2615,375,800
Apr. 16, 2020167.11168.00159.80162.42162.1520,308,200
Apr. 15, 2020168.70169.36164.95165.96165.6812,118,700
Apr. 14, 2020173.09175.43170.83174.62174.339,980,500
Apr. 13, 2020172.26172.32166.15168.99168.7114,043,700
Apr. 09, 2020176.27177.19172.85173.69173.4012,231,800
Apr. 08, 2020171.01176.00167.93174.94174.6511,146,500
Apr. 07, 2020177.76178.80168.10168.59168.3115,379,000
Apr. 06, 2020160.02170.73158.25169.44169.1616,479,100
Apr. 03, 2020155.56157.72150.60151.85151.6011,994,700
Apr. 02, 2020152.53158.35151.29157.39157.1314,051,100
Apr. 01, 2020156.32158.07151.42153.11152.8512,595,200
Mar. 31, 2020166.43168.19160.54161.12160.8520,613,100
Mar. 30, 2020161.04165.87160.69165.57165.2915,714,500
Mar. 27, 2020161.08167.10158.15161.56161.2914,950,700
Mar. 26, 2020162.08169.53161.79168.88168.6017,062,900
Mar. 25, 2020159.32168.18153.58161.78161.5120,619,600
Mar. 24, 2020144.84155.25143.58154.53154.2724,488,300
Mar. 23, 2020141.33143.35133.93135.74135.5130,344,100
Mar. 20, 2020154.82158.26145.67146.83146.5818,692,100
Mar. 19, 2020146.92157.25141.47152.25152.0019,362,800
Mar. 18, 2020148.46150.68139.80148.48148.2322,787,500
Mar. 17, 2020155.75163.70149.25157.89157.6322,298,000
Mar. 16, 2020151.14165.31147.98152.01151.7623,692,000
Mar. 13, 2020168.72176.32162.21175.83175.5419,948,900
Mar. 12, 2020158.50172.00156.99160.08159.8127,467,700
Mar. 11, 2020177.65178.73170.20172.95172.6614,598,200
Mar. 10, 2020179.47182.61171.88182.60182.2916,119,400
Mar. 09, 2020171.21179.57168.31171.13170.8420,486,400
Mar. 06, 2020183.54185.99179.98184.36184.0515,183,200
Mar. 05, 2020191.24191.92185.64186.96186.6510,106,900
Mar. 04, 2020190.36194.49186.17194.29193.9710,789,100
Mar. 03, 2020193.20194.04184.50185.73185.4215,226,400
Mar. 02, 2020186.32192.44183.10192.33192.0117,434,500
Feb. 28, 2020173.79182.33172.98181.76181.4622,674,700
Feb. 27, 2020182.12186.34180.00180.01179.7117,524,400
Feb. 26, 2020190.00193.51187.03187.21186.9014,214,700
Feb. 25, 2020198.79199.89187.72188.40188.0918,539,000
Feb. 24, 2020197.89203.77194.01198.79198.4613,316,800
Feb. 21, 2020209.90210.22207.42208.81208.469,231,500
Feb. 20, 2020212.13213.69208.28211.45211.108,531,900
Feb. 19, 2020212.52214.17211.72213.31212.955,927,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...