Canada markets closed

Visa Inc. (V)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
205.93-8.42 (-3.93%)
At close: 04:00PM EST
205.20 -0.73 (-0.35%)
After hours: 07:59PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan. 21, 2022215.46215.60205.82205.93205.9316,197,700
Jan. 20, 2022214.72219.60213.94214.35214.358,532,700
Jan. 19, 2022213.00218.23212.11214.68214.689,399,800
Jan. 18, 2022215.88216.91214.33215.71215.719,099,300
Jan. 14, 2022214.17218.25213.71214.67214.678,836,700
Jan. 13, 2022216.85220.48214.66215.00215.008,867,700
Jan. 12, 2022214.48217.58213.81215.71215.716,923,300
Jan. 11, 2022211.42214.95208.74214.38214.388,803,100
Jan. 10, 2022213.98214.20206.50211.97211.9711,978,600
Jan. 07, 2022217.31220.20215.64216.96216.9610,701,200
Jan. 06, 2022217.80221.91217.55219.75219.757,877,500
Jan. 05, 2022222.64225.27219.92220.00220.009,594,600
Jan. 04, 2022222.00226.79221.81222.46222.4610,629,300
Jan. 03, 2022217.52222.06217.01221.43221.437,694,500
Dec. 31, 2021216.81217.98215.49216.71216.714,723,300
Dec. 30, 2021217.97219.15217.15217.87217.873,812,800
Dec. 29, 2021217.76218.94217.33218.17218.173,223,100
Dec. 28, 2021216.01219.73215.58218.05218.054,279,800
Dec. 27, 2021217.68218.12214.88217.63217.634,818,400
Dec. 23, 2021218.44218.52216.62216.62216.624,798,200
Dec. 22, 2021213.85218.94213.85217.96217.966,003,400
Dec. 21, 2021210.61216.16210.36215.38215.386,993,700
Dec. 20, 2021209.09209.77206.86208.74208.749,434,400
Dec. 17, 2021212.80213.21207.79211.88211.8811,578,400
Dec. 16, 2021215.29216.27211.61214.37214.378,548,400
Dec. 15, 2021209.40212.49207.86212.31212.3110,892,500
Dec. 14, 2021210.73213.37208.45209.98209.989,832,300
Dec. 13, 2021212.45213.32209.98211.02211.028,844,300
Dec. 10, 2021211.90214.25210.86213.40213.408,881,900
Dec. 09, 2021208.52212.20207.17211.39211.3910,176,800
Dec. 08, 2021207.66209.48205.71208.99208.9911,749,200
Dec. 07, 2021206.00207.94205.89207.37207.3711,897,200
Dec. 06, 2021198.77204.22197.74202.68202.6810,722,100
Dec. 03, 2021198.27198.47194.04196.32196.3210,655,600
Dec. 02, 2021192.00199.44191.85198.29198.2913,976,300
Dec. 01, 2021196.03196.81190.10190.16190.1613,204,900
Nov. 30, 2021195.27197.66192.56193.77193.7716,023,000
Nov. 29, 2021201.00201.25195.36196.29196.2914,633,500
Nov. 26, 2021193.32199.19192.55197.65197.6510,987,600
Nov. 24, 2021198.17203.95197.64203.25203.2512,026,800
Nov. 23, 2021196.97198.92194.38198.49198.4914,742,700
Nov. 22, 2021200.00201.70194.60195.58195.5821,185,800
Nov. 19, 2021202.04203.50199.85200.86200.8618,032,600
Nov. 18, 2021206.50207.87201.27203.33203.3318,292,200
Nov. 17, 2021205.95207.31199.46205.06205.0638,379,600
Nov. 16, 2021212.16215.65211.66215.18215.188,719,600
Nov. 15, 2021213.62216.40211.81212.30212.309,596,900
Nov. 12, 2021211.50213.58211.43212.09212.097,654,100
Nov. 11, 2021216.47216.78210.16210.42210.4213,546,900
Nov. 10, 2021213.55216.95213.33215.56215.5610,063,600
Nov. 10, 20210.375 Dividend
Nov. 09, 2021219.69220.41212.92213.39213.0111,535,000
Nov. 08, 2021218.37221.61218.15220.49220.1013,500,100
Nov. 05, 2021211.95217.63211.36216.67216.2914,268,700
Nov. 04, 2021209.16212.36207.87208.78208.4111,368,200
Nov. 03, 2021209.69210.15206.73208.10207.7311,486,700
Nov. 02, 2021213.16213.35207.82209.14208.7714,688,700
Nov. 01, 2021213.49215.25211.45212.46212.0913,210,300
Oct. 29, 2021209.21213.67208.54211.77211.4014,329,800
Oct. 28, 2021219.25219.99209.01209.84209.4723,199,400
Oct. 27, 2021224.75224.75215.66215.78215.4022,958,100
Oct. 26, 2021235.53236.96231.33231.82231.417,814,500
Oct. 25, 2021233.45234.86232.29233.88233.474,938,700
Oct. 22, 2021230.29232.82228.71231.23230.823,788,000
Oct. 21, 2021230.70230.83226.30230.24229.845,982,200
Oct. 20, 2021233.46233.80231.31231.42231.015,401,800
Oct. 19, 2021231.95233.64230.68233.52233.114,409,700
Oct. 18, 2021230.18232.76228.14230.65230.245,580,200
Oct. 15, 2021227.22231.09226.73230.99230.586,353,200
Oct. 14, 2021224.12225.65223.06225.18224.785,590,500
Oct. 13, 2021223.13225.86218.63222.46222.079,076,000
Oct. 12, 2021225.56226.22222.92224.05223.665,448,200
Oct. 11, 2021230.01230.32224.87225.11224.715,620,200
Oct. 08, 2021231.00232.73230.18230.27229.873,734,500
Oct. 07, 2021228.91231.16228.49230.55230.146,561,900
Oct. 06, 2021222.04226.62221.25226.51226.115,420,900
Oct. 05, 2021225.48227.38223.92224.28223.895,814,000
Oct. 04, 2021230.00230.33220.81224.73224.3410,283,400
Oct. 01, 2021224.17231.56223.47230.46230.067,925,400
Sep. 30, 2021227.58228.79222.63222.75222.367,128,500
Sep. 29, 2021226.80229.02226.09226.68226.286,432,700
Sep. 28, 2021228.87228.87224.00225.56225.166,951,400
Sep. 27, 2021231.72233.33228.77229.60229.206,881,100
Sep. 24, 2021228.93231.95228.62231.59231.186,461,200
Sep. 23, 2021225.00228.70224.36228.31227.917,952,700
Sep. 22, 2021221.40224.10221.10222.75222.366,005,900
Sep. 21, 2021220.75222.17218.98220.17219.787,033,600
Sep. 20, 2021216.96220.50216.31220.05219.668,822,600
Sep. 17, 2021222.45223.70219.30221.75221.3613,787,400
Sep. 16, 2021223.86225.20222.75224.33223.945,928,500
Sep. 15, 2021222.52224.84221.36223.81223.426,535,800
Sep. 14, 2021225.00225.81222.28223.03222.646,575,700
Sep. 13, 2021225.53227.20223.41224.63224.246,808,100
Sep. 10, 2021229.85230.04224.82224.91224.516,713,000
Sep. 09, 2021229.31230.00227.10227.49227.095,853,000
Sep. 08, 2021227.38230.22227.04229.09228.6910,652,600
Sep. 07, 2021226.74228.00225.86226.27225.879,662,600
Sep. 03, 2021224.00227.30223.35225.11224.7111,532,000
Sep. 02, 2021230.43230.55221.96224.18223.7919,708,800
Sep. 01, 2021229.10230.78228.77230.12229.728,177,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...