V - Visa Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb. 28, 2020173.79181.75172.98176.55176.5512,804,633
Feb. 27, 2020182.12186.34180.00180.01180.0117,524,400
Feb. 26, 2020190.00193.51187.03187.21187.2114,214,700
Feb. 25, 2020198.79199.89187.72188.40188.4018,539,000
Feb. 24, 2020197.89203.77194.01198.79198.7913,316,800
Feb. 21, 2020209.90210.22207.42208.81208.819,231,500
Feb. 20, 2020212.13213.69208.28211.45211.458,531,900
Feb. 19, 2020212.52214.17211.72213.31213.315,927,500
Feb. 18, 2020210.00211.50209.36211.20211.207,651,500
Feb. 14, 2020208.29210.78208.01210.29210.296,548,800
Feb. 13, 2020206.62208.47206.05207.40207.409,495,300
Feb. 13, 20200.3 Dividend
Feb. 12, 2020205.00208.15205.00207.44207.147,355,800
Feb. 11, 2020207.50207.67203.64203.94203.6510,231,900
Feb. 10, 2020201.97206.13201.86205.99205.696,239,500
Feb. 07, 2020201.98203.83201.09202.74202.455,691,100
Feb. 06, 2020203.05204.63202.48203.04202.757,001,200
Feb. 05, 2020205.50205.60199.95202.81202.528,672,400
Feb. 04, 2020203.50204.92202.23203.56203.2710,205,900
Feb. 03, 2020199.94202.26199.85200.81200.5210,887,900
Jan. 31, 2020201.49203.98198.26198.97198.6816,699,600
Jan. 30, 2020204.00208.50203.32208.21207.918,571,900
Jan. 29, 2020204.30205.92202.51204.86204.567,041,700
Jan. 28, 2020202.39203.84201.78202.85202.567,215,700
Jan. 27, 2020200.00203.33199.10201.69201.407,198,900
Jan. 24, 2020207.42207.99204.21205.00204.707,812,900
Jan. 23, 2020207.90208.40205.30206.52206.228,520,800
Jan. 22, 2020207.51210.13207.29207.90207.608,065,000
Jan. 21, 2020204.13208.39203.80207.29206.9914,861,700
Jan. 17, 2020201.76204.75199.98204.70204.4012,518,900
Jan. 16, 2020201.00201.50199.78200.95200.669,983,700
Jan. 15, 2020197.00200.15196.32199.80199.5110,831,100
Jan. 14, 2020196.74196.95195.14196.05195.776,236,500
Jan. 13, 2020194.44195.60194.28195.33195.0511,290,500
Jan. 10, 2020193.50194.57193.11193.77193.496,586,400
Jan. 09, 2020193.00193.92192.52193.25192.976,748,000
Jan. 08, 2020189.49192.50188.80191.92191.645,712,000
Jan. 07, 2020189.59190.10188.60188.69188.424,392,300
Jan. 06, 2020188.00189.21187.16189.19188.9210,109,500
Jan. 03, 2020188.41190.96187.92189.60189.334,899,700
Jan. 02, 2020189.00191.14188.72191.12190.848,733,000
Dec. 31, 2019187.06188.00186.54187.90187.635,273,000
Dec. 30, 2019189.31189.48187.12187.83187.564,833,600
Dec. 27, 2019189.74189.89188.47189.39189.125,448,600
Dec. 26, 2019187.89189.18187.70189.16188.895,237,000
Dec. 24, 2019187.10188.02186.91187.57187.302,420,900
Dec. 23, 2019188.15188.41187.00187.08186.815,831,700
Dec. 20, 2019187.60188.17186.30188.00187.7311,259,500
Dec. 19, 2019184.50186.58184.50186.54186.275,854,200
Dec. 18, 2019185.52186.44184.90184.90184.638,968,500
Dec. 17, 2019186.50186.78184.10185.52185.2510,208,700
Dec. 16, 2019186.33186.82185.77186.24185.978,249,900
Dec. 13, 2019182.50185.52182.04185.14184.878,558,100
Dec. 12, 2019181.66183.33180.83182.64182.3811,192,100
Dec. 11, 2019183.07183.08181.19182.01181.757,138,800
Dec. 10, 2019182.55183.15181.90182.26182.008,625,700
Dec. 09, 2019181.90183.26181.30182.92182.6610,233,100
Dec. 06, 2019182.74183.28181.34182.17181.9114,526,700
Dec. 05, 2019181.25182.03180.07181.89181.634,638,600
Dec. 04, 2019182.66182.66180.47180.60180.3410,650,400
Dec. 03, 2019179.90182.14179.66181.90181.644,543,300
Dec. 02, 2019184.24184.37179.87181.79181.536,883,200
Nov. 29, 2019183.93184.85183.36184.51184.243,139,100
Nov. 27, 2019183.00184.54182.26184.37184.1011,452,700
Nov. 26, 2019181.46182.92181.21182.55182.297,079,000
Nov. 25, 2019180.40181.35180.11180.97180.715,457,800
Nov. 22, 2019180.13180.47178.35179.47179.216,865,600
Nov. 21, 2019181.17181.81179.32179.89179.635,112,200
Nov. 20, 2019182.31183.22180.35181.66181.406,040,500
Nov. 19, 2019180.39182.98180.20182.77182.518,549,900
Nov. 18, 2019179.57180.32178.98179.66179.407,173,700
Nov. 15, 2019180.03180.68179.08179.77179.517,808,800
Nov. 14, 2019179.00179.77178.06179.75179.499,811,000
Nov. 14, 20190.3 Dividend
Nov. 13, 2019179.40180.88177.90179.41178.856,138,300
Nov. 12, 2019179.94181.06178.88179.74179.186,118,700
Nov. 11, 2019178.50180.36178.20179.54178.983,617,300
Nov. 08, 2019178.38179.45177.80178.97178.413,894,100
Nov. 07, 2019177.35180.65176.85178.43177.877,227,200
Nov. 06, 2019176.37178.19176.14176.77176.226,992,500
Nov. 05, 2019179.07179.56175.18176.37175.827,447,500
Nov. 04, 2019182.08182.40178.81178.95178.397,154,800
Nov. 01, 2019180.13181.32179.56180.93180.377,000,100
Oct. 31, 2019179.25179.70178.01178.86178.306,830,800
Oct. 30, 2019177.79179.42176.39179.25178.695,374,800
Oct. 29, 2019179.80180.00177.37177.63177.087,572,800
Oct. 28, 2019178.93180.18178.35179.84179.2810,086,500
Oct. 25, 2019174.93179.15173.50177.85177.3010,130,100
Oct. 24, 2019173.42176.87173.40176.16175.617,872,600
Oct. 23, 2019170.99172.17170.18171.32170.797,122,300
Oct. 22, 2019177.00177.79170.78170.86170.3310,094,700
Oct. 21, 2019176.00176.73174.61176.43175.884,898,200
Oct. 18, 2019177.90178.20174.55175.71175.166,311,900
Oct. 17, 2019178.89179.19177.50177.94177.394,887,900
Oct. 16, 2019177.92178.26176.27177.87177.326,509,000
Oct. 15, 2019178.13179.43177.55178.75178.194,400,200
Oct. 14, 2019177.38178.41177.11177.36176.817,240,900
Oct. 11, 2019176.87179.20176.85177.06176.518,754,400
Oct. 10, 2019173.89175.90173.59174.88174.344,762,400
Oct. 09, 2019174.11175.99173.64174.88174.346,277,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...