Canada markets closed

Visa Inc. (V)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
202.61-2.66 (-1.30%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep. 18, 2020205.47205.72201.72202.61202.619,083,200
Sep. 17, 2020202.85205.58202.00205.27205.277,474,900
Sep. 16, 2020206.74207.75204.95205.13205.136,135,000
Sep. 15, 2020206.75208.21204.77205.39205.396,328,600
Sep. 14, 2020203.35206.41203.14204.98204.9811,730,500
Sep. 11, 2020201.58202.41198.91200.68200.687,439,000
Sep. 10, 2020204.86207.00200.45201.54201.547,243,000
Sep. 09, 2020204.35206.29201.95204.06204.067,532,600
Sep. 08, 2020200.78202.25199.21200.12200.1214,186,900
Sep. 04, 2020208.49210.50200.15204.66204.6613,243,600
Sep. 03, 2020214.93214.93207.09208.96208.9611,310,200
Sep. 02, 2020214.13217.35213.77216.48216.489,863,800
Sep. 01, 2020212.21213.89211.12213.35213.355,648,800
Aug. 31, 2020215.54215.96211.56211.99211.999,326,900
Aug. 28, 2020212.00216.16211.22215.71215.717,349,800
Aug. 27, 2020211.21212.18209.05211.03211.038,619,600
Aug. 26, 2020208.10210.80207.30210.26210.267,035,200
Aug. 25, 2020207.19208.20205.54208.10208.105,828,300
Aug. 24, 2020205.01206.45204.67206.41206.416,159,600
Aug. 21, 2020204.50205.14203.34204.13204.139,998,300
Aug. 20, 2020199.90204.44199.60204.15204.158,849,200
Aug. 19, 2020198.92202.84198.90200.99200.999,467,600
Aug. 18, 2020199.98200.10196.82199.01199.016,519,900
Aug. 17, 2020197.30200.46196.71199.43199.436,256,200
Aug. 14, 2020197.01198.07195.77196.64196.645,014,400
Aug. 13, 2020197.13199.94197.03197.58197.587,014,800
Aug. 13, 20200.3 Dividend
Aug. 12, 2020199.00200.23198.24198.74198.445,432,500
Aug. 11, 2020197.82202.89196.34197.77197.4711,549,600
Aug. 10, 2020196.36198.31195.33196.79196.495,525,400
Aug. 07, 2020197.59197.98195.30196.36196.065,651,600
Aug. 06, 2020195.98198.92194.79198.77198.477,480,300
Aug. 05, 2020193.56198.18193.10196.10195.808,907,300
Aug. 04, 2020191.13192.94190.08192.29192.008,204,000
Aug. 03, 2020191.80193.34190.21190.69190.4011,405,200
Jul. 31, 2020194.42194.69189.44190.40190.1114,186,000
Jul. 30, 2020195.20196.56192.12194.06193.7710,499,400
Jul. 29, 2020193.09198.89193.05198.58198.289,471,300
Jul. 28, 2020197.69199.37196.71196.74196.446,897,300
Jul. 27, 2020195.16197.81194.20196.91196.615,604,700
Jul. 24, 2020195.67197.48194.03195.15194.867,160,300
Jul. 23, 2020198.44200.95196.43197.43197.136,106,700
Jul. 22, 2020196.48199.00196.25198.86198.566,823,400
Jul. 21, 2020200.00200.17195.68196.48196.187,219,400
Jul. 20, 2020194.74199.48193.67198.47198.176,985,300
Jul. 17, 2020194.83195.57193.12195.09194.806,395,000
Jul. 16, 2020195.33195.71192.52193.50193.215,064,000
Jul. 15, 2020195.23197.77194.50196.55196.257,681,100
Jul. 14, 2020189.50193.47187.18193.33193.048,003,900
Jul. 13, 2020193.61195.19188.70189.02188.738,564,100
Jul. 10, 2020191.65192.82189.44192.55192.267,674,200
Jul. 09, 2020195.00195.49189.95192.21191.928,548,200
Jul. 08, 2020195.08195.52193.12195.07194.788,368,000
Jul. 07, 2020196.81198.90193.81194.20193.917,660,100
Jul. 06, 2020198.73199.18195.68197.76197.467,292,200
Jul. 02, 2020196.00197.92195.00195.67195.376,299,300
Jul. 01, 2020193.85195.35192.66193.78193.496,394,100
Jun. 30, 2020191.49193.75190.16193.17192.889,040,100
Jun. 29, 2020189.91191.45187.30191.38191.098,020,400
Jun. 26, 2020193.10194.13189.08189.27188.9811,836,000
Jun. 25, 2020191.10194.24189.90193.98193.699,936,600
Jun. 24, 2020197.02197.48190.69191.41191.129,453,100
Jun. 23, 2020196.25200.15195.82197.97197.679,866,800
Jun. 22, 2020191.99196.36191.29194.96194.676,674,500
Jun. 19, 2020196.89197.10191.37192.20191.9111,483,300
Jun. 18, 2020192.60194.25192.11193.91193.625,803,200
Jun. 17, 2020193.66195.37193.06193.56193.275,962,700
Jun. 16, 2020196.86198.38191.80192.88192.5911,057,200
Jun. 15, 2020187.00192.48186.21191.76191.476,752,700
Jun. 12, 2020194.21195.00187.85192.26191.9711,702,900
Jun. 11, 2020195.14196.36188.75188.88188.5911,974,600
Jun. 10, 2020199.90202.18198.95200.48200.188,405,300
Jun. 09, 2020198.36201.67198.24199.08198.786,892,300
Jun. 08, 2020199.58199.96197.13199.60199.307,628,100
Jun. 05, 2020196.20199.77195.48199.61199.318,561,200
Jun. 04, 2020195.98196.46193.12193.64193.357,829,800
Jun. 03, 2020198.00198.14195.57196.87196.578,879,400
Jun. 02, 2020195.94197.52194.92196.36196.068,462,100
Jun. 01, 2020194.71195.88193.52194.35194.066,011,300
May 29, 2020194.50196.74193.28195.24194.9510,213,500
May 28, 2020193.54198.29192.71194.26193.978,352,200
May 27, 2020194.31194.31188.52192.82192.537,650,300
May 26, 2020195.80196.27192.76193.22192.939,662,200
May 22, 2020191.00191.37189.23190.86190.575,807,600
May 21, 2020193.50193.62190.02190.62190.3311,338,100
May 20, 2020193.00194.99192.41193.86193.579,545,600
May 19, 2020191.14194.50189.23189.36189.077,446,800
May 18, 2020188.00192.83187.47191.38191.0911,806,300
May 15, 2020179.98184.14178.87183.49183.2110,785,900
May 14, 2020175.94181.05173.82180.90180.639,695,100
May 13, 2020178.50181.09175.04177.09176.8213,377,100
May 13, 20200.3 Dividend
May 12, 2020183.56183.99179.37179.47178.908,219,700
May 11, 2020183.87184.62181.43183.56182.988,680,400
May 08, 2020185.03185.75183.62185.09184.506,475,200
May 07, 2020181.75184.98181.71182.72182.149,262,200
May 06, 2020179.72180.51177.88178.78178.218,540,500
May 05, 2020179.09181.10178.26178.44177.8713,513,000
May 04, 2020172.95176.94171.72176.15175.599,386,200
May 01, 2020174.45179.64174.27175.57175.0110,109,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...