V - Visa Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct. 14, 2019177.38178.41177.11177.36177.367,240,900
Oct. 11, 2019176.87179.20176.85177.06177.068,754,400
Oct. 10, 2019173.89175.90173.59174.88174.884,762,400
Oct. 09, 2019174.11175.99173.64174.88174.886,277,300
Oct. 08, 2019173.57174.64171.88172.42172.425,336,500
Oct. 07, 2019174.66175.69173.80174.90174.905,248,300
Oct. 04, 2019174.68176.52174.44175.98175.986,027,600
Oct. 03, 2019169.91173.14168.63172.87172.877,242,800
Oct. 02, 2019172.64172.94168.59169.83169.8310,596,200
Oct. 01, 2019173.02174.82172.82174.29174.298,146,200
Sep. 30, 2019174.17175.45172.01172.01172.0116,464,000
Sep. 27, 2019176.70176.83172.36174.00174.009,212,600
Sep. 26, 2019175.65176.45174.61175.65175.6510,419,000
Sep. 25, 2019173.80175.67172.39175.28175.287,797,300
Sep. 24, 2019176.11177.20173.40174.48174.4810,039,900
Sep. 23, 2019172.90175.25172.79174.91174.918,803,500
Sep. 20, 2019177.40177.63173.95174.06174.0612,820,400
Sep. 19, 2019176.20177.41175.61175.96175.966,964,500
Sep. 18, 2019177.09177.18172.83175.29175.299,542,500
Sep. 17, 2019176.83178.26175.04176.45176.455,924,700
Sep. 16, 2019176.17177.20175.51176.11176.114,253,600
Sep. 13, 2019178.65178.77176.02177.27177.276,103,200
Sep. 12, 2019176.85179.41176.68177.98177.987,748,800
Sep. 11, 2019177.40177.93174.45174.98174.989,113,600
Sep. 10, 2019179.41179.70173.81176.35176.3515,255,200
Sep. 09, 2019186.92187.05179.51181.55181.557,290,500
Sep. 06, 2019184.74186.71184.55185.74185.747,990,900
Sep. 05, 2019183.73185.68183.38184.73184.736,386,800
Sep. 04, 2019180.90182.20180.05181.77181.774,154,800
Sep. 03, 2019180.52181.25179.10179.20179.204,644,000
Aug. 30, 2019181.99182.18179.67180.82180.824,061,200
Aug. 29, 2019180.40181.39179.31181.17181.174,679,200
Aug. 28, 2019176.99178.99176.03178.67178.674,401,900
Aug. 27, 2019178.32179.19176.94178.38178.384,022,100
Aug. 26, 2019176.41177.67175.35177.59177.597,754,400
Aug. 23, 2019179.55180.50174.24175.23175.237,051,900
Aug. 22, 2019181.95182.33178.61180.09180.096,659,900
Aug. 21, 2019180.69181.69180.24180.94180.943,695,900
Aug. 20, 2019179.43180.63178.49179.24179.243,793,600
Aug. 19, 2019180.42180.42178.12179.74179.745,285,000
Aug. 16, 2019178.00178.75177.20178.23178.238,312,200
Aug. 15, 2019174.26177.02173.52176.27176.276,698,000
Aug. 15, 20190.25 Dividend
Aug. 14, 2019176.24177.25173.16173.51173.267,293,500
Aug. 13, 2019174.39178.92174.21178.61178.356,667,700
Aug. 12, 2019177.44178.65175.60176.34176.097,394,400
Aug. 09, 2019179.67180.10177.85179.05178.795,373,700
Aug. 08, 2019177.46179.95176.57179.90179.647,602,800
Aug. 07, 2019171.50175.73170.34175.32175.078,292,800
Aug. 06, 2019171.79172.95170.13172.48172.2310,281,300
Aug. 05, 2019172.01173.50166.98168.86168.6216,858,300
Aug. 02, 2019178.00178.27174.69177.42177.168,264,600
Aug. 01, 2019179.19182.40178.17179.17178.918,417,300
Jul. 31, 2019181.79182.05176.06178.00177.747,981,200
Jul. 30, 2019182.54183.38181.27181.53181.275,236,600
Jul. 29, 2019183.89184.07182.73183.21182.954,621,800
Jul. 26, 2019182.41183.82182.21183.69183.435,056,300
Jul. 25, 2019183.87183.99181.30181.59181.336,085,800
Jul. 24, 2019180.79183.43179.25183.33183.078,169,300
Jul. 23, 2019180.89181.27179.06180.90180.647,193,000
Jul. 22, 2019179.64180.98179.14180.57180.314,862,100
Jul. 19, 2019181.84181.84179.14179.24178.985,327,100
Jul. 18, 2019178.63180.62178.58180.53180.274,736,300
Jul. 17, 2019179.56180.21179.01179.15178.893,994,200
Jul. 16, 2019180.37180.88178.73179.31179.056,800,200
Jul. 15, 2019180.56181.07179.94180.57180.314,490,400
Jul. 12, 2019181.35181.35178.92180.33180.077,196,700
Jul. 11, 2019180.12180.94179.46180.74180.486,986,600
Jul. 10, 2019178.58180.26178.58179.31179.055,110,600
Jul. 09, 2019175.43177.89175.30177.73177.474,894,300
Jul. 08, 2019176.30176.61175.40176.19175.946,720,300
Jul. 05, 2019175.86177.03174.51176.66176.415,840,400
Jul. 03, 2019176.00176.99175.72176.87176.624,066,600
Jul. 02, 2019174.10175.32173.30175.28175.035,238,100
Jul. 01, 2019175.33175.54172.74173.94173.696,103,200
Jun. 28, 2019171.96173.55170.52173.55173.308,442,700
Jun. 27, 2019172.12172.40170.32171.23170.985,873,400
Jun. 26, 2019171.39172.39170.82171.06170.817,129,900
Jun. 25, 2019174.81174.94170.59171.28171.039,899,900
Jun. 24, 2019174.60174.73172.72173.85173.605,554,900
Jun. 21, 2019173.27174.81173.16173.44173.1911,728,200
Jun. 20, 2019172.51173.94171.75173.74173.4911,474,100
Jun. 19, 2019169.39171.20169.21170.69170.446,323,900
Jun. 18, 2019170.65170.67167.55169.28169.046,969,300
Jun. 17, 2019169.73170.42169.03169.56169.326,410,200
Jun. 14, 2019169.77170.64168.84169.66169.424,999,900
Jun. 13, 2019172.14172.20168.72169.35169.116,901,400
Jun. 12, 2019170.38171.62169.70171.59171.346,772,000
Jun. 11, 2019171.95172.18168.42170.31170.066,082,900
Jun. 10, 2019171.84172.02170.51170.82170.577,565,900
Jun. 07, 2019168.00171.61167.80170.05169.8010,528,800
Jun. 06, 2019165.88167.40164.94166.92166.6813,738,500
Jun. 05, 2019163.50165.40162.69165.39165.157,769,300
Jun. 04, 2019160.29162.37158.65162.33162.106,684,800
Jun. 03, 2019161.54162.83156.75158.60158.378,034,600
May 31, 2019160.91162.13160.56161.33161.105,079,000
May 30, 2019162.80163.50161.94162.76162.534,750,600
May 29, 2019163.30163.50161.48162.73162.506,456,000
May 28, 2019163.40165.77163.33163.71163.4710,202,300
May 24, 2019162.75163.41161.72162.64162.414,105,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...