V - Visa Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 07, 2023227.00227.55221.02225.27225.278,515,585
Jun 06, 2023226.69229.25226.16228.22228.226,020,100
Jun 05, 2023227.91228.33225.31226.77226.774,858,900
Jun 02, 2023228.81230.27227.42228.79228.795,895,500
Jun 01, 2023222.73226.71222.43226.50226.507,003,600
May 31, 2023219.96221.53216.14221.03221.0320,460,600
May 30, 2023225.01225.47219.75221.64221.646,916,000
May 26, 2023223.82226.21223.34225.01225.015,067,300
May 25, 2023222.45224.69220.49223.38223.386,827,600
May 24, 2023222.55223.10220.03222.25222.256,730,800
May 23, 2023229.27229.49223.66224.58224.588,537,200
May 22, 2023233.31233.87231.18231.28231.283,987,800
May 19, 2023234.00234.34231.94233.31233.315,399,100
May 18, 2023232.40234.15231.13233.60233.606,621,900
May 17, 2023232.73233.89230.55232.65232.654,990,100
May 16, 2023232.56233.10229.63230.47230.474,289,700
May 15, 2023231.19232.83230.55232.81232.812,843,200
May 12, 2023232.00232.73229.82231.38231.383,430,300
May 11, 2023230.75231.52228.27231.01231.013,818,000
May 11, 20230.45 Dividend
May 10, 2023234.30234.81228.90231.27230.825,245,000
May 09, 2023231.08234.09230.82233.26232.814,352,100
May 08, 2023231.25233.45231.25232.23231.782,938,400
May 05, 2023228.34232.34227.29231.78231.336,237,000
May 04, 2023224.84226.06223.48225.60225.165,648,700
May 03, 2023226.98228.67225.92225.98225.544,093,300
May 02, 2023231.95232.37226.21226.98226.545,244,000
May 01, 2023232.87234.59231.51232.51232.064,571,100
Apr 28, 2023228.65233.57228.06232.73232.2811,627,900
Apr 27, 2023228.67229.63226.61229.01228.567,128,200
Apr 26, 2023231.22232.77226.72228.15227.718,400,400
Apr 25, 2023233.02235.02229.43229.59229.146,076,500
Apr 24, 2023234.23235.15231.51232.76232.319,124,100
Apr 21, 2023235.00235.57233.38234.05233.596,771,500
Apr 20, 2023232.46234.67231.50234.60234.144,925,700
Apr 19, 2023234.00234.06231.85232.57232.123,833,900
Apr 18, 2023233.75234.33231.69233.60233.154,796,200
Apr 17, 2023234.02234.05230.94233.48233.034,865,000
Apr 14, 2023232.99234.99232.24234.02233.569,781,300
Apr 13, 2023229.46232.84228.80232.69232.247,615,500
Apr 12, 2023229.93231.59227.33227.81227.374,373,000
Apr 11, 2023227.00229.14226.20228.45228.014,513,300
Apr 10, 2023225.56226.48224.32226.43225.994,952,200
Apr 06, 2023226.16226.73224.68225.99225.554,285,200
Apr 05, 2023226.78228.47226.55228.17227.734,813,600
Apr 04, 2023229.00230.05226.83227.66227.225,254,700
Apr 03, 2023225.23229.16224.12229.00228.556,421,500
Mar 31, 2023223.60225.84223.29225.46225.029,509,000
Mar 30, 2023223.92224.24221.21222.36221.935,383,900
Mar 29, 2023222.29223.55220.92223.30222.874,483,000
Mar 28, 2023222.82223.33218.65220.33219.906,418,400
Mar 27, 2023222.59224.08221.39221.81221.387,210,900
Mar 24, 2023220.67221.33218.25221.04220.614,791,500
Mar 23, 2023220.44225.25220.26222.59222.166,427,700
Mar 22, 2023222.50224.90219.92220.04219.616,700,600
Mar 21, 2023221.34222.51218.68221.95221.528,971,400
Mar 20, 2023217.00220.55216.84218.15217.739,817,400
Mar 17, 2023214.87218.66214.87217.39216.9718,801,200
Mar 16, 2023215.17217.58208.76217.45217.0313,674,600
Mar 15, 2023214.41216.91213.67216.37215.958,372,200
Mar 14, 2023218.00219.87216.04218.66218.237,985,600
Mar 13, 2023214.63217.85212.50214.47214.056,810,800
Mar 10, 2023219.03219.12215.48216.14215.726,638,900
Mar 09, 2023221.40224.37219.66220.01219.585,066,700
Mar 08, 2023221.96222.93221.18222.19221.764,194,900
Mar 07, 2023226.75227.38223.08223.17222.744,386,800
Mar 06, 2023223.93227.42223.69226.75226.315,737,600
Mar 03, 2023220.20224.02219.90223.77223.336,055,400
Mar 02, 2023217.89219.60217.09219.06218.635,539,300
Mar 01, 2023219.46220.27216.43218.36217.944,792,700
Feb 28, 2023220.00221.77219.50219.94219.515,385,400
Feb 27, 2023220.73221.44219.34220.35219.924,255,300
Feb 24, 2023218.48220.24217.46219.55219.124,414,400
Feb 23, 2023221.56222.09218.93221.13220.705,533,800
Feb 22, 2023220.41221.75219.45220.02219.594,621,800
Feb 21, 2023220.16222.44219.99220.62220.197,276,100
Feb 17, 2023224.18224.77221.74223.56223.134,520,200
Feb 16, 2023226.07228.36225.67225.83225.393,865,900
Feb 15, 2023227.59229.07226.80228.92228.474,407,300
Feb 14, 2023228.67231.42227.17229.39228.944,829,400
Feb 13, 2023226.88229.83226.27228.88228.434,946,700
Feb 10, 2023228.96229.91226.16227.20226.764,509,700
Feb 09, 2023232.41232.48229.13229.35228.905,238,400
Feb 09, 20230.45 Dividend
Feb 08, 2023230.34231.86229.99230.20229.304,978,600
Feb 07, 2023228.02232.13227.95231.32230.424,042,600
Feb 06, 2023228.70230.26228.04229.44228.553,402,400
Feb 03, 2023228.69230.86227.64230.13229.235,243,600
Feb 02, 2023233.96234.30228.37229.56228.677,190,000
Feb 01, 2023229.37232.66227.80230.90230.005,792,700
Jan 31, 2023228.81230.80228.45230.21229.3111,294,200
Jan 30, 2023230.20230.42227.93229.10228.215,677,400
Jan 27, 2023228.00232.84227.25231.44230.5411,382,600
Jan 26, 2023226.00227.08223.67224.71223.837,043,400
Jan 25, 2023221.62224.97221.17224.90224.024,729,600
Jan 24, 2023222.02230.00216.63223.89223.025,274,900
Jan 23, 2023224.60226.20223.15224.18223.315,501,500
Jan 20, 2023221.14224.43220.41224.31223.445,211,000
Jan 19, 2023218.10221.52217.50220.41219.554,853,100
Jan 18, 2023224.08224.99219.44219.46218.606,558,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...