Visa Inc. (0QZ0.IL)
IOB - IOB Delayed price. Currency in USD
Add to watchlist
As of 08:15AM BST. Market open.
Time period:
27 Sept 2021 - 27 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Sept 2022 | 180.59 | 180.59 | 180.59 | 180.59 | 180.59 | 7,620 |
| 26 Sept 2022 | 183.04 | 184.50 | 179.95 | 180.17 | 180.17 | 2,306 |
| 23 Sept 2022 | 183.24 | 184.52 | 182.65 | 220.00 | 220.00 | 6,882 |
| 22 Sept 2022 | 187.02 | 187.02 | 184.75 | 220.00 | 220.00 | 62,326 |
| 21 Sept 2022 | 192.07 | 192.91 | 188.38 | 220.00 | 220.00 | 36,032 |
| 20 Sept 2022 | 193.13 | 193.13 | 190.38 | 220.00 | 220.00 | 671,518 |
| 16 Sept 2022 | 193.21 | 193.21 | 188.85 | 220.00 | 220.00 | 12,365 |
| 15 Sept 2022 | 198.34 | 199.85 | 195.47 | 220.00 | 220.00 | 8,936 |
| 14 Sept 2022 | 199.82 | 200.84 | 198.27 | 220.00 | 220.00 | 2,492 |
| 13 Sept 2022 | 202.05 | 203.21 | 201.40 | 220.00 | 220.00 | 13,984 |
| 12 Sept 2022 | 206.50 | 207.03 | 205.33 | 220.00 | 220.00 | 2,817 |
| 09 Sept 2022 | 202.15 | 206.05 | 201.54 | 220.00 | 220.00 | 13,793 |
| 08 Sept 2022 | 197.40 | 200.98 | 197.40 | 220.00 | 220.00 | 2,125 |
| 07 Sept 2022 | 198.71 | 200.63 | 197.40 | 220.00 | 220.00 | 533 |
| 06 Sept 2022 | 197.90 | 199.90 | 196.74 | 220.00 | 220.00 | 2,590 |
| 05 Sept 2022 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | - |
| 02 Sept 2022 | 202.44 | 202.44 | 197.75 | 220.00 | 220.00 | 11,526 |
| 01 Sept 2022 | 199.00 | 199.52 | 196.86 | 220.00 | 220.00 | 1,545 |
| 31 Aug 2022 | 201.00 | 202.87 | 199.29 | 220.00 | 220.00 | 7,286 |
| 30 Aug 2022 | 203.92 | 204.17 | 200.36 | 220.00 | 220.00 | 658 |
| 26 Aug 2022 | 209.77 | 209.84 | 204.01 | 220.00 | 220.00 | 1,265 |
| 25 Aug 2022 | 207.39 | 208.91 | 207.19 | 220.00 | 220.00 | 1,221 |
| 24 Aug 2022 | 206.32 | 208.12 | 205.84 | 220.00 | 220.00 | 1,689 |
| 23 Aug 2022 | 208.24 | 209.13 | 206.80 | 220.00 | 220.00 | 3,548 |
| 22 Aug 2022 | 210.49 | 211.09 | 208.90 | 220.00 | 220.00 | 2,297 |
| 19 Aug 2022 | 214.21 | 214.79 | 212.65 | 220.00 | 220.00 | 3,509 |
| 18 Aug 2022 | 213.87 | 215.64 | 212.55 | 220.00 | 220.00 | 14,672 |
| 17 Aug 2022 | 216.50 | 216.50 | 212.93 | 220.00 | 220.00 | 4,654 |
| 16 Aug 2022 | 214.77 | 216.25 | 212.61 | 220.00 | 220.00 | 1,711 |
| 15 Aug 2022 | 210.83 | 216.50 | 210.37 | 220.00 | 220.00 | 48,006 |
| 12 Aug 2022 | 213.07 | 213.07 | 210.20 | 220.00 | 220.00 | 1,671 |
| 11 Aug 2022 | 213.41 | 213.41 | 210.98 | 220.00 | 220.00 | 3,256 |
| 11 Aug 2022 | 0.375 Dividend | |||||
| 10 Aug 2022 | 214.44 | 214.71 | 211.84 | 220.00 | 219.63 | 2,561 |
| 09 Aug 2022 | 212.79 | 213.16 | 210.49 | 220.00 | 219.63 | 8,136 |
| 08 Aug 2022 | 216.00 | 216.49 | 212.30 | 220.00 | 219.63 | 38,767 |
| 05 Aug 2022 | 213.45 | 214.56 | 210.65 | 220.00 | 219.63 | 4,879 |
| 04 Aug 2022 | 210.53 | 214.36 | 209.21 | 220.00 | 219.63 | 5,944 |
| 03 Aug 2022 | 207.93 | 210.06 | 207.02 | 220.00 | 219.63 | 2,216 |
| 02 Aug 2022 | 207.80 | 208.26 | 204.34 | 220.00 | 219.63 | 22,992 |
| 01 Aug 2022 | 220.00 | 220.00 | 208.81 | 220.00 | 219.63 | 1,837 |
| 29 Jul 2022 | 212.11 | 213.58 | 209.98 | 222.50 | 222.12 | 1,841 |
| 28 Jul 2022 | 210.64 | 211.54 | 208.28 | 222.50 | 222.12 | 3,598 |
| 27 Jul 2022 | 210.95 | 216.50 | 201.98 | 222.50 | 222.12 | 6,643 |
| 26 Jul 2022 | 213.85 | 214.55 | 212.05 | 222.50 | 222.12 | 1,164 |
| 25 Jul 2022 | 214.50 | 214.57 | 213.35 | 222.50 | 222.12 | 7,069 |
| 22 Jul 2022 | 216.96 | 217.93 | 212.21 | 222.50 | 222.12 | 20,469 |
| 21 Jul 2022 | 213.12 | 216.73 | 212.86 | 222.50 | 222.12 | 4,000 |
| 20 Jul 2022 | 212.76 | 214.05 | 211.41 | 222.50 | 222.12 | 2,902 |
| 19 Jul 2022 | 208.22 | 213.92 | 208.03 | 222.50 | 222.12 | 1,294 |
| 18 Jul 2022 | 211.55 | 212.78 | 209.01 | 222.50 | 222.12 | 5,325 |
| 15 Jul 2022 | 205.86 | 211.66 | 205.86 | 222.50 | 222.12 | 11,516 |
| 14 Jul 2022 | 200.00 | 204.56 | 198.41 | 222.50 | 222.12 | 1,292 |
| 13 Jul 2022 | 204.90 | 205.06 | 199.87 | 222.50 | 222.12 | 6,616 |
| 12 Jul 2022 | 203.15 | 207.97 | 203.13 | 222.50 | 222.12 | 4,407 |
| 11 Jul 2022 | 202.00 | 206.65 | 202.00 | 222.50 | 222.12 | 6,377 |
| 08 Jul 2022 | 202.00 | 203.76 | 200.73 | 222.50 | 222.12 | 4,370 |
| 07 Jul 2022 | 202.54 | 202.54 | 200.51 | 222.50 | 222.12 | 4,398 |
| 06 Jul 2022 | 200.00 | 200.62 | 198.97 | 222.50 | 222.12 | 6,753 |
| 05 Jul 2022 | 196.23 | 198.63 | 194.38 | 222.50 | 222.12 | 2,396 |
| 04 Jul 2022 | 222.50 | 222.50 | 222.50 | 222.50 | 222.12 | - |
| 01 Jul 2022 | 196.89 | 197.83 | 194.92 | 222.50 | 222.12 | 4,489 |
| 30 Jun 2022 | 196.80 | 198.82 | 192.96 | 222.50 | 222.12 | 4,804 |
| 29 Jun 2022 | 197.32 | 200.41 | 197.32 | 222.50 | 222.12 | 1,351 |
| 28 Jun 2022 | 204.00 | 206.34 | 198.43 | 222.50 | 222.12 | 8,221 |
| 27 Jun 2022 | 206.00 | 206.29 | 202.98 | 222.50 | 222.12 | 3,184 |
| 24 Jun 2022 | 197.65 | 204.10 | 197.65 | 222.50 | 222.12 | 1,526 |
| 23 Jun 2022 | 196.14 | 196.45 | 194.16 | 222.50 | 222.12 | 1,284 |
| 22 Jun 2022 | 191.25 | 196.25 | 191.25 | 222.50 | 222.12 | 5,030 |
| 21 Jun 2022 | 195.10 | 196.21 | 193.86 | 222.50 | 222.12 | 4,185 |
| 20 Jun 2022 | 222.50 | 222.50 | 222.50 | 222.50 | 222.12 | - |
| 17 Jun 2022 | 187.20 | 190.33 | 185.96 | 222.50 | 222.12 | 10,290 |
| 16 Jun 2022 | 190.80 | 191.74 | 188.91 | 222.50 | 222.12 | 1,403 |
| 15 Jun 2022 | 196.00 | 196.15 | 193.46 | 222.50 | 222.12 | 6,271 |
| 14 Jun 2022 | 192.50 | 194.21 | 192.00 | 222.50 | 222.12 | 552 |
| 13 Jun 2022 | 193.71 | 195.85 | 192.30 | 222.50 | 222.12 | 25,497 |
| 10 Jun 2022 | 201.99 | 203.17 | 199.38 | 222.50 | 222.12 | 4,156 |
| 09 Jun 2022 | 213.03 | 213.03 | 209.26 | 222.50 | 222.12 | 12,128 |
| 08 Jun 2022 | 213.76 | 215.38 | 213.08 | 222.50 | 222.12 | 2,640 |
| 07 Jun 2022 | 211.05 | 214.22 | 210.94 | 222.50 | 222.12 | 3,131 |
| 06 Jun 2022 | 215.69 | 217.54 | 213.68 | 222.50 | 222.12 | 10,360 |
| 01 Jun 2022 | 212.50 | 213.98 | 209.05 | 222.50 | 222.12 | 4,231 |
| 31 May 2022 | 211.80 | 214.20 | 209.11 | 222.50 | 222.12 | 7,278 |
| 30 May 2022 | 222.50 | 222.50 | 222.50 | 222.50 | 222.12 | - |
| 27 May 2022 | 208.82 | 211.95 | 208.82 | 222.50 | 222.12 | 4,727 |
| 26 May 2022 | 204.00 | 208.55 | 204.00 | 222.50 | 222.12 | 4,550 |
| 25 May 2022 | 200.59 | 203.68 | 200.16 | 222.50 | 222.12 | 2,497 |
| 24 May 2022 | 203.46 | 204.50 | 199.29 | 222.50 | 222.12 | 10,331 |
| 23 May 2022 | 200.88 | 207.33 | 200.76 | 222.50 | 222.12 | 3,732 |
| 20 May 2022 | 200.00 | 201.16 | 194.63 | 222.50 | 222.12 | 1,356 |
| 19 May 2022 | 196.20 | 198.64 | 193.63 | 222.50 | 222.12 | 2,337 |
| 18 May 2022 | 203.65 | 205.27 | 201.13 | 222.50 | 222.12 | 2,155 |
| 17 May 2022 | 202.85 | 203.86 | 200.39 | 222.50 | 222.12 | 1,656 |
| 16 May 2022 | 197.20 | 199.15 | 196.62 | 222.50 | 222.12 | 3,979 |
| 13 May 2022 | 196.93 | 200.32 | 196.12 | 222.50 | 222.12 | 3,047 |
| 12 May 2022 | 194.51 | 195.85 | 190.49 | 222.50 | 222.12 | 6,379 |
| 12 May 2022 | 0.375 Dividend | |||||
| 11 May 2022 | 196.65 | 197.93 | 191.87 | 222.50 | 221.75 | 10,072 |
| 10 May 2022 | 196.66 | 197.45 | 191.59 | 222.50 | 221.75 | 1,577 |
| 09 May 2022 | 200.75 | 200.75 | 193.66 | 222.50 | 221.75 | 3,909 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
