V - Visa Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec. 11, 2019183.07183.08181.72181.81181.811,220,524
Dec. 10, 2019182.55183.15181.90182.26182.268,625,700
Dec. 09, 2019181.90183.26181.30182.92182.9210,233,100
Dec. 06, 2019182.74183.28181.34182.17182.1714,526,700
Dec. 05, 2019181.25182.03180.07181.89181.894,638,600
Dec. 04, 2019182.66182.66180.47180.60180.6010,650,400
Dec. 03, 2019179.90182.14179.66181.90181.904,543,300
Dec. 02, 2019184.24184.37179.87181.79181.796,883,200
Nov. 29, 2019183.93184.85183.36184.51184.513,139,100
Nov. 27, 2019183.00184.54182.26184.37184.3711,452,700
Nov. 26, 2019181.46182.92181.21182.55182.557,079,000
Nov. 25, 2019180.40181.35180.11180.97180.975,457,800
Nov. 22, 2019180.13180.47178.35179.47179.476,865,600
Nov. 21, 2019181.17181.81179.32179.89179.895,112,200
Nov. 20, 2019182.31183.22180.35181.66181.666,040,500
Nov. 19, 2019180.39182.98180.20182.77182.778,549,900
Nov. 18, 2019179.57180.32178.98179.66179.667,173,700
Nov. 15, 2019180.03180.68179.08179.77179.777,808,800
Nov. 14, 2019179.00179.77178.06179.75179.759,811,000
Nov. 14, 20190.3 Dividend
Nov. 13, 2019179.40180.88177.90179.41179.116,138,300
Nov. 12, 2019179.94181.06178.88179.74179.446,118,700
Nov. 11, 2019178.50180.36178.20179.54179.243,617,300
Nov. 08, 2019178.38179.45177.80178.97178.673,894,100
Nov. 07, 2019177.35180.65176.85178.43178.137,227,200
Nov. 06, 2019176.37178.19176.14176.77176.476,992,500
Nov. 05, 2019179.07179.56175.18176.37176.087,447,500
Nov. 04, 2019182.08182.40178.81178.95178.657,154,800
Nov. 01, 2019180.13181.32179.56180.93180.637,000,100
Oct. 31, 2019179.25179.70178.01178.86178.566,830,800
Oct. 30, 2019177.79179.42176.39179.25178.955,374,800
Oct. 29, 2019179.80180.00177.37177.63177.337,572,800
Oct. 28, 2019178.93180.18178.35179.84179.5410,086,500
Oct. 25, 2019174.93179.15173.50177.85177.5510,130,100
Oct. 24, 2019173.42176.87173.40176.16175.877,872,600
Oct. 23, 2019170.99172.17170.18171.32171.037,122,300
Oct. 22, 2019177.00177.79170.78170.86170.5710,094,700
Oct. 21, 2019176.00176.73174.61176.43176.134,898,200
Oct. 18, 2019177.90178.20174.55175.71175.426,311,900
Oct. 17, 2019178.89179.19177.50177.94177.644,887,900
Oct. 16, 2019177.92178.26176.27177.87177.576,509,000
Oct. 15, 2019178.13179.43177.55178.75178.454,400,200
Oct. 14, 2019177.38178.41177.11177.36177.067,240,900
Oct. 11, 2019176.87179.20176.85177.06176.768,754,400
Oct. 10, 2019173.89175.90173.59174.88174.594,762,400
Oct. 09, 2019174.11175.99173.64174.88174.596,277,300
Oct. 08, 2019173.57174.64171.88172.42172.135,336,500
Oct. 07, 2019174.66175.69173.80174.90174.615,248,300
Oct. 04, 2019174.68176.52174.44175.98175.696,027,600
Oct. 03, 2019169.91173.14168.63172.87172.587,242,800
Oct. 02, 2019172.64172.94168.59169.83169.5510,596,200
Oct. 01, 2019173.02174.82172.82174.29174.008,146,200
Sep. 30, 2019174.17175.45172.01172.01171.7216,464,000
Sep. 27, 2019176.70176.83172.36174.00173.719,212,600
Sep. 26, 2019175.65176.45174.61175.65175.3610,419,000
Sep. 25, 2019173.80175.67172.39175.28174.997,797,300
Sep. 24, 2019176.11177.20173.40174.48174.1910,039,900
Sep. 23, 2019172.90175.25172.79174.91174.628,803,500
Sep. 20, 2019177.40177.63173.95174.06173.7712,820,400
Sep. 19, 2019176.20177.41175.61175.96175.676,964,500
Sep. 18, 2019177.09177.18172.83175.29175.009,542,500
Sep. 17, 2019176.83178.26175.04176.45176.155,924,700
Sep. 16, 2019176.17177.20175.51176.11175.824,253,600
Sep. 13, 2019178.65178.77176.02177.27176.976,103,200
Sep. 12, 2019176.85179.41176.68177.98177.687,748,800
Sep. 11, 2019177.40177.93174.45174.98174.699,113,600
Sep. 10, 2019179.41179.70173.81176.35176.0615,255,200
Sep. 09, 2019186.92187.05179.51181.55181.257,290,500
Sep. 06, 2019184.74186.71184.55185.74185.437,990,900
Sep. 05, 2019183.73185.68183.38184.73184.426,386,800
Sep. 04, 2019180.90182.20180.05181.77181.474,154,800
Sep. 03, 2019180.52181.25179.10179.20178.904,644,000
Aug. 30, 2019181.99182.18179.67180.82180.524,061,200
Aug. 29, 2019180.40181.39179.31181.17180.874,679,200
Aug. 28, 2019176.99178.99176.03178.67178.374,401,900
Aug. 27, 2019178.32179.19176.94178.38178.084,022,100
Aug. 26, 2019176.41177.67175.35177.59177.297,754,400
Aug. 23, 2019179.55180.50174.24175.23174.947,051,900
Aug. 22, 2019181.95182.33178.61180.09179.796,659,900
Aug. 21, 2019180.69181.69180.24180.94180.643,695,900
Aug. 20, 2019179.43180.63178.49179.24178.943,793,600
Aug. 19, 2019180.42180.42178.12179.74179.445,285,000
Aug. 16, 2019178.00178.75177.20178.23177.938,312,200
Aug. 15, 2019174.26177.02173.52176.27175.986,698,000
Aug. 15, 20190.25 Dividend
Aug. 14, 2019176.24177.25173.16173.51172.977,293,500
Aug. 13, 2019174.39178.92174.21178.61178.056,667,700
Aug. 12, 2019177.44178.65175.60176.34175.797,394,400
Aug. 09, 2019179.67180.10177.85179.05178.495,373,700
Aug. 08, 2019177.46179.95176.57179.90179.347,602,800
Aug. 07, 2019171.50175.73170.34175.32174.778,292,800
Aug. 06, 2019171.79172.95170.13172.48171.9410,281,300
Aug. 05, 2019172.01173.50166.98168.86168.3316,858,300
Aug. 02, 2019178.00178.27174.69177.42176.878,264,600
Aug. 01, 2019179.19182.40178.17179.17178.618,417,300
Jul. 31, 2019181.79182.05176.06178.00177.457,981,200
Jul. 30, 2019182.54183.38181.27181.53180.975,236,600
Jul. 29, 2019183.89184.07182.73183.21182.644,621,800
Jul. 26, 2019182.41183.82182.21183.69183.125,056,300
Jul. 25, 2019183.87183.99181.30181.59181.036,085,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...