V - Visa Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 22, 2020191.00191.37189.23190.86190.865,606,400
May 21, 2020193.50193.62190.02190.62190.6211,338,100
May 20, 2020193.00194.99192.41193.86193.869,545,600
May 19, 2020191.14194.50189.23189.36189.367,446,800
May 18, 2020188.00192.83187.47191.38191.3811,806,300
May 15, 2020179.98184.14178.87183.49183.4910,785,900
May 14, 2020175.94181.05173.82180.90180.909,695,100
May 13, 2020178.50181.09175.04177.09177.0913,377,100
May 13, 20200.3 Dividend
May 12, 2020183.56183.99179.37179.47179.178,219,700
May 11, 2020183.87184.62181.43183.56183.258,680,400
May 08, 2020185.03185.75183.62185.09184.786,475,200
May 07, 2020181.75184.98181.71182.72182.419,262,200
May 06, 2020179.72180.51177.88178.78178.488,540,500
May 05, 2020179.09181.10178.26178.44178.1413,513,000
May 04, 2020172.95176.94171.72176.15175.869,386,200
May 01, 2020174.45179.64174.27175.57175.2810,109,600
Apr. 30, 2020181.78181.83177.66178.72178.4211,331,600
Apr. 29, 2020176.85182.25176.10181.79181.4912,862,800
Apr. 28, 2020175.00175.01170.38171.25170.968,614,400
Apr. 27, 2020168.65172.35168.55171.76171.479,903,300
Apr. 24, 2020168.44168.75164.01167.32167.048,393,600
Apr. 23, 2020167.88170.41166.21166.38166.1011,411,300
Apr. 22, 2020164.66167.70162.92166.59166.3114,512,900
Apr. 21, 2020162.00162.57159.15160.53160.2610,562,100
Apr. 20, 2020167.33167.43163.20164.22163.9510,505,200
Apr. 17, 2020169.65170.99164.95169.54169.2615,375,800
Apr. 16, 2020167.11168.00159.80162.42162.1520,308,200
Apr. 15, 2020168.70169.36164.95165.96165.6812,118,700
Apr. 14, 2020173.09175.43170.83174.62174.339,980,500
Apr. 13, 2020172.26172.32166.15168.99168.7114,043,700
Apr. 09, 2020176.27177.19172.85173.69173.4012,231,800
Apr. 08, 2020171.01176.00167.93174.94174.6511,146,500
Apr. 07, 2020177.76178.80168.10168.59168.3115,379,000
Apr. 06, 2020160.02170.73158.25169.44169.1616,479,100
Apr. 03, 2020155.56157.72150.60151.85151.6011,994,700
Apr. 02, 2020152.53158.35151.29157.39157.1314,051,100
Apr. 01, 2020156.32158.07151.42153.11152.8512,595,200
Mar. 31, 2020166.43168.19160.54161.12160.8520,613,100
Mar. 30, 2020161.04165.87160.69165.57165.2915,714,500
Mar. 27, 2020161.08167.10158.15161.56161.2914,950,700
Mar. 26, 2020162.08169.53161.79168.88168.6017,062,900
Mar. 25, 2020159.32168.18153.58161.78161.5120,619,600
Mar. 24, 2020144.84155.25143.58154.53154.2724,488,300
Mar. 23, 2020141.33143.35133.93135.74135.5130,344,100
Mar. 20, 2020154.82158.26145.67146.83146.5818,692,100
Mar. 19, 2020146.92157.25141.47152.25152.0019,362,800
Mar. 18, 2020148.46150.68139.80148.48148.2322,787,500
Mar. 17, 2020155.75163.70149.25157.89157.6322,298,000
Mar. 16, 2020151.14165.31147.98152.01151.7623,692,000
Mar. 13, 2020168.72176.32162.21175.83175.5419,948,900
Mar. 12, 2020158.50172.00156.99160.08159.8127,467,700
Mar. 11, 2020177.65178.73170.20172.95172.6614,598,200
Mar. 10, 2020179.47182.61171.88182.60182.2916,119,400
Mar. 09, 2020171.21179.57168.31171.13170.8420,486,400
Mar. 06, 2020183.54185.99179.98184.36184.0515,183,200
Mar. 05, 2020191.24191.92185.64186.96186.6510,106,900
Mar. 04, 2020190.36194.49186.17194.29193.9710,789,100
Mar. 03, 2020193.20194.04184.50185.73185.4215,226,400
Mar. 02, 2020186.32192.44183.10192.33192.0117,434,500
Feb. 28, 2020173.79182.33172.98181.76181.4622,674,700
Feb. 27, 2020182.12186.34180.00180.01179.7117,536,600
Feb. 26, 2020190.00193.51187.03187.21186.9014,214,700
Feb. 25, 2020198.79199.89187.72188.40188.0918,539,000
Feb. 24, 2020197.89203.77194.01198.79198.4613,316,800
Feb. 21, 2020209.90210.22207.42208.81208.469,231,500
Feb. 20, 2020212.13213.69208.28211.45211.108,531,900
Feb. 19, 2020212.52214.17211.72213.31212.955,927,500
Feb. 18, 2020210.00211.50209.36211.20210.857,651,500
Feb. 14, 2020208.29210.78208.01210.29209.946,548,800
Feb. 13, 2020206.62208.47206.05207.40207.059,495,300
Feb. 13, 20200.3 Dividend
Feb. 12, 2020205.00208.15205.00207.44206.797,355,800
Feb. 11, 2020207.50207.67203.64203.94203.3010,231,900
Feb. 10, 2020201.97206.13201.86205.99205.356,239,500
Feb. 07, 2020201.98203.83201.09202.74202.115,691,100
Feb. 06, 2020203.05204.63202.48203.04202.417,001,200
Feb. 05, 2020205.50205.60199.95202.81202.188,672,400
Feb. 04, 2020203.50204.92202.23203.56202.9310,205,900
Feb. 03, 2020199.94202.26199.85200.81200.1810,887,900
Jan. 31, 2020201.49203.98198.26198.97198.3516,699,600
Jan. 30, 2020204.00208.50203.32208.21207.568,571,900
Jan. 29, 2020204.30205.92202.51204.86204.227,041,700
Jan. 28, 2020202.39203.84201.78202.85202.227,215,700
Jan. 27, 2020200.00203.33199.10201.69201.067,198,900
Jan. 24, 2020207.42207.99204.21205.00204.367,812,900
Jan. 23, 2020207.90208.40205.30206.52205.888,520,800
Jan. 22, 2020207.51210.13207.29207.90207.258,065,000
Jan. 21, 2020204.13208.39203.80207.29206.6414,861,700
Jan. 17, 2020201.76204.75199.98204.70204.0612,518,900
Jan. 16, 2020201.00201.50199.78200.95200.329,983,700
Jan. 15, 2020197.00200.15196.32199.80199.1810,831,100
Jan. 14, 2020196.74196.95195.14196.05195.446,236,500
Jan. 13, 2020194.44195.60194.28195.33194.7211,290,500
Jan. 10, 2020193.50194.57193.11193.77193.176,586,400
Jan. 09, 2020193.00193.92192.52193.25192.656,748,000
Jan. 08, 2020189.49192.50188.80191.92191.325,712,000
Jan. 07, 2020189.59190.10188.60188.69188.104,392,300
Jan. 06, 2020188.00189.21187.16189.19188.6010,109,500
Jan. 03, 2020188.41190.96187.92189.60189.014,899,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...