Canada markets closed

Visa Inc. (V)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
230.65-0.34 (-0.15%)
At close: 4:00PM EDT
230.36 -0.29 (-0.13%)
After hours: 07:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct. 18, 2021230.18232.76228.14230.65230.655,579,800
Oct. 15, 2021227.22231.09226.73230.99230.996,353,200
Oct. 14, 2021224.12225.65223.06225.18225.185,590,500
Oct. 13, 2021223.13225.86218.63222.46222.469,076,000
Oct. 12, 2021225.56226.22222.92224.05224.055,448,200
Oct. 11, 2021230.01230.32224.87225.11225.115,620,200
Oct. 08, 2021231.00232.73230.18230.27230.273,734,500
Oct. 07, 2021228.91231.16228.49230.55230.556,561,900
Oct. 06, 2021222.04226.62221.25226.51226.515,420,900
Oct. 05, 2021225.48227.38223.92224.28224.285,814,000
Oct. 04, 2021230.00230.33220.81224.73224.7310,283,400
Oct. 01, 2021224.17231.56223.47230.46230.467,925,400
Sep. 30, 2021227.58228.79222.63222.75222.757,128,500
Sep. 29, 2021226.80229.02226.09226.68226.686,432,700
Sep. 28, 2021228.87228.87224.00225.56225.566,951,400
Sep. 27, 2021231.72233.33228.77229.60229.606,881,100
Sep. 24, 2021228.93231.95228.62231.59231.596,461,200
Sep. 23, 2021225.00228.70224.36228.31228.317,952,700
Sep. 22, 2021221.40224.10221.10222.75222.756,005,900
Sep. 21, 2021220.75222.17218.98220.17220.177,033,600
Sep. 20, 2021216.96220.50216.31220.05220.058,822,600
Sep. 17, 2021222.45223.70219.30221.75221.7513,787,400
Sep. 16, 2021223.86225.20222.75224.33224.335,928,500
Sep. 15, 2021222.52224.84221.36223.81223.816,535,800
Sep. 14, 2021225.00225.81222.28223.03223.036,575,700
Sep. 13, 2021225.53227.20223.41224.63224.636,808,100
Sep. 10, 2021229.85230.04224.82224.91224.916,713,000
Sep. 09, 2021229.31230.00227.10227.49227.495,853,000
Sep. 08, 2021227.38230.22227.04229.09229.0910,652,600
Sep. 07, 2021226.74228.00225.86226.27226.279,662,600
Sep. 03, 2021224.00227.30223.35225.11225.1111,532,000
Sep. 02, 2021230.43230.55221.96224.18224.1819,708,800
Sep. 01, 2021229.10230.78228.77230.12230.128,177,600
Aug. 31, 2021230.91231.84228.66229.10229.109,405,100
Aug. 30, 2021232.69233.67229.92231.23231.236,448,000
Aug. 27, 2021231.02233.05230.23232.69232.696,365,200
Aug. 26, 2021232.13232.63230.15230.52230.525,889,100
Aug. 25, 2021235.00235.00232.08232.59232.595,277,100
Aug. 24, 2021235.04236.19233.95234.24234.245,081,800
Aug. 23, 2021232.70234.65232.00234.14234.146,342,000
Aug. 20, 2021231.87232.16230.30231.36231.365,522,200
Aug. 19, 2021229.04232.43228.90231.57231.575,761,300
Aug. 18, 2021233.92234.35231.47231.63231.634,996,500
Aug. 17, 2021235.00235.67233.22234.53234.536,850,500
Aug. 16, 2021232.21235.48230.20235.36235.367,575,900
Aug. 13, 2021232.00233.27231.40232.65232.655,444,100
Aug. 12, 2021233.89234.11231.02231.79231.799,867,000
Aug. 12, 20210.32 Dividend
Aug. 11, 2021238.08238.36234.58235.06234.747,375,700
Aug. 10, 2021240.51241.34235.56238.07237.757,185,700
Aug. 09, 2021241.75242.18238.05240.00239.675,226,900
Aug. 06, 2021240.00242.60239.86241.40241.074,508,200
Aug. 05, 2021236.61240.25236.43240.21239.885,337,500
Aug. 04, 2021237.00237.55235.05236.67236.358,171,800
Aug. 03, 2021240.63241.39234.03237.09236.779,839,000
Aug. 02, 2021246.24247.83238.37239.78239.459,989,500
Jul. 30, 2021247.21248.46246.00246.39246.055,804,200
Jul. 29, 2021248.11250.38247.10247.92247.587,495,300
Jul. 28, 2021250.05251.50245.91246.94246.609,036,500
Jul. 27, 2021249.19252.67248.22250.93250.597,038,300
Jul. 26, 2021249.21250.36247.70250.25249.914,879,000
Jul. 23, 2021246.76250.01246.76249.02248.686,766,000
Jul. 22, 2021243.78245.35243.15244.14243.8110,293,600
Jul. 21, 2021243.29246.90242.30243.66243.3311,241,400
Jul. 20, 2021240.64244.21239.51242.70242.377,072,300
Jul. 19, 2021243.99244.45238.90240.41240.0811,474,600
Jul. 16, 2021249.99250.46247.52248.12247.788,674,500
Jul. 15, 2021245.31248.80245.31248.55248.2110,135,100
Jul. 14, 2021243.22246.81242.82245.99245.668,693,400
Jul. 13, 2021238.25242.48238.25242.35242.028,079,200
Jul. 12, 2021237.58238.51237.27237.87237.557,010,700
Jul. 09, 2021238.76239.45237.42238.47238.155,615,900
Jul. 08, 2021236.97237.07234.55236.61236.296,388,000
Jul. 07, 2021240.26241.04238.30240.00239.674,366,100
Jul. 06, 2021239.50240.61237.21239.60239.278,048,700
Jul. 02, 2021235.83238.78235.82238.63238.314,383,700
Jul. 01, 2021234.20236.25234.05235.15234.835,329,600
Jun. 30, 2021235.11236.40233.82233.82233.507,797,100
Jun. 29, 2021234.57236.52234.15235.95235.6311,897,700
Jun. 28, 2021238.00238.37231.86234.09233.779,301,700
Jun. 25, 2021236.40238.48236.32237.32237.007,825,200
Jun. 24, 2021237.00238.25235.41236.24235.924,611,500
Jun. 23, 2021235.45235.92233.94234.68234.366,814,700
Jun. 22, 2021234.30236.09233.24235.93235.618,858,400
Jun. 21, 2021231.45235.01230.40234.32234.007,298,400
Jun. 18, 2021230.45232.18229.22230.41230.108,840,000
Jun. 17, 2021229.21233.34229.21232.15231.836,876,700
Jun. 16, 2021233.62234.18228.00229.60229.298,905,400
Jun. 15, 2021234.44234.80232.62232.98232.667,093,800
Jun. 14, 2021234.70235.22231.57234.08233.765,805,800
Jun. 11, 2021234.39235.44233.71234.96234.645,378,300
Jun. 10, 2021233.10234.26232.13233.95233.634,452,500
Jun. 09, 2021232.50234.85232.12232.31231.994,659,000
Jun. 08, 2021232.15232.85230.16232.05231.734,170,600
Jun. 07, 2021232.85234.68230.08231.32231.015,421,300
Jun. 04, 2021229.35230.70228.73230.14229.835,085,700
Jun. 03, 2021229.00230.39227.77228.11227.806,382,400
Jun. 02, 2021229.22233.11228.78229.66229.359,081,100
Jun. 01, 2021229.44230.08226.28226.63226.325,091,500
May 28, 2021227.59229.43227.15227.30226.995,779,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...