Visa Inc. (0QZ0.IL)
IOB - IOB Delayed price. Currency in USD
Add to watchlist
At close: 05:49PM GMT
Time period:
05 Feb 2022 - 05 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Feb 2023 | 229.56 | 230.75 | 227.96 | 220.00 | 220.00 | 3,206 |
| 02 Feb 2023 | 233.77 | 234.24 | 229.96 | 220.00 | 220.00 | 7,257 |
| 01 Feb 2023 | 229.50 | 230.06 | 228.00 | 220.00 | 220.00 | 10,322 |
| 31 Jan 2023 | 228.81 | 229.93 | 228.81 | 220.00 | 220.00 | 3,126 |
| 30 Jan 2023 | 229.46 | 230.01 | 228.05 | 220.00 | 220.00 | 5,885 |
| 27 Jan 2023 | 227.46 | 232.25 | 227.45 | 220.00 | 220.00 | 13,009 |
| 26 Jan 2023 | 225.98 | 226.89 | 223.90 | 220.00 | 220.00 | 1,842 |
| 25 Jan 2023 | 221.62 | 223.74 | 221.62 | 220.00 | 220.00 | 6,303 |
| 24 Jan 2023 | 238.05 | 238.05 | 220.10 | 220.00 | 220.00 | 2,795 |
| 23 Jan 2023 | 224.78 | 226.10 | 223.34 | 220.00 | 220.00 | 25,754 |
| 20 Jan 2023 | 220.41 | 222.76 | 220.41 | 220.00 | 220.00 | 73,770 |
| 19 Jan 2023 | 219.46 | 220.96 | 217.63 | 220.00 | 220.00 | 261,414 |
| 18 Jan 2023 | 224.08 | 224.98 | 219.85 | 220.00 | 220.00 | 13,224 |
| 17 Jan 2023 | 222.38 | 224.33 | 222.38 | 220.00 | 220.00 | 24,633 |
| 16 Jan 2023 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | - |
| 13 Jan 2023 | 222.12 | 222.68 | 220.59 | 220.00 | 220.00 | 2,768 |
| 12 Jan 2023 | 221.89 | 223.54 | 221.10 | 220.00 | 220.00 | 3,119 |
| 11 Jan 2023 | 221.29 | 221.82 | 220.10 | 220.00 | 220.00 | 3,437 |
| 10 Jan 2023 | 218.73 | 221.25 | 218.39 | 220.00 | 220.00 | 13,796 |
| 09 Jan 2023 | 220.00 | 222.05 | 217.75 | 220.00 | 220.00 | 505,136 |
| 06 Jan 2023 | 214.00 | 217.12 | 213.73 | 220.00 | 220.00 | 1,590 |
| 05 Jan 2023 | 213.49 | 213.80 | 211.23 | 220.00 | 220.00 | 3,955 |
| 04 Jan 2023 | 209.84 | 213.20 | 209.62 | 220.00 | 220.00 | 5,432 |
| 03 Jan 2023 | 209.16 | 211.99 | 206.75 | 220.00 | 220.00 | 1,434 |
| 30 Dec 2022 | 206.82 | 207.40 | 206.41 | 220.00 | 220.00 | 861 |
| 29 Dec 2022 | 205.93 | 208.37 | 205.73 | 220.00 | 220.00 | 1,341 |
| 28 Dec 2022 | 206.68 | 208.11 | 205.45 | 220.00 | 220.00 | 1,742 |
| 23 Dec 2022 | 204.09 | 206.11 | 203.83 | 220.00 | 220.00 | 3,005 |
| 22 Dec 2022 | 205.70 | 205.75 | 202.24 | 220.00 | 220.00 | 1,348 |
| 21 Dec 2022 | 205.97 | 207.41 | 205.76 | 220.00 | 220.00 | 1,814 |
| 20 Dec 2022 | 203.90 | 206.24 | 203.88 | 220.00 | 220.00 | 2,231 |
| 19 Dec 2022 | 206.89 | 206.89 | 204.18 | 220.00 | 220.00 | 529,808 |
| 16 Dec 2022 | 207.49 | 208.05 | 206.03 | 220.00 | 220.00 | 502,445 |
| 15 Dec 2022 | 209.64 | 211.55 | 206.99 | 220.00 | 220.00 | 3,465 |
| 14 Dec 2022 | 212.85 | 215.86 | 212.85 | 220.00 | 220.00 | 15,216 |
| 13 Dec 2022 | 219.54 | 219.76 | 213.21 | 220.00 | 220.00 | 10,402 |
| 12 Dec 2022 | 210.00 | 213.51 | 209.53 | 220.00 | 220.00 | 505,273 |
| 09 Dec 2022 | 207.85 | 210.35 | 207.82 | 220.00 | 220.00 | 504,311 |
| 08 Dec 2022 | 209.57 | 210.11 | 208.20 | 220.00 | 220.00 | 1,672 |
| 07 Dec 2022 | 208.75 | 208.80 | 205.29 | 220.00 | 220.00 | 4,402 |
| 06 Dec 2022 | 212.02 | 212.02 | 208.40 | 220.00 | 220.00 | 5,378 |
| 05 Dec 2022 | 215.65 | 216.78 | 213.85 | 220.00 | 220.00 | 2,476 |
| 02 Dec 2022 | 215.86 | 216.77 | 214.60 | 220.00 | 220.00 | 1,279 |
| 01 Dec 2022 | 216.90 | 218.38 | 215.38 | 220.00 | 220.00 | 4,771 |
| 30 Nov 2022 | 208.22 | 214.04 | 208.22 | 220.00 | 220.00 | 1,719 |
| 29 Nov 2022 | 209.45 | 210.08 | 207.48 | 220.00 | 220.00 | 3,791 |
| 28 Nov 2022 | 212.26 | 214.33 | 211.33 | 220.00 | 220.00 | 5,531 |
| 25 Nov 2022 | 211.90 | 213.92 | 211.71 | 220.00 | 220.00 | 24,529 |
| 24 Nov 2022 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | - |
| 23 Nov 2022 | 209.80 | 212.52 | 209.80 | 220.00 | 220.00 | 2,862 |
| 22 Nov 2022 | 207.83 | 209.70 | 205.49 | 220.00 | 220.00 | 36,552 |
| 21 Nov 2022 | 210.30 | 210.48 | 206.55 | 220.00 | 220.00 | 2,272 |
| 18 Nov 2022 | 213.29 | 214.02 | 209.86 | 220.00 | 220.00 | 6,971 |
| 17 Nov 2022 | 207.96 | 210.68 | 207.96 | 220.00 | 220.00 | 3,585 |
| 16 Nov 2022 | 208.58 | 210.25 | 208.43 | 220.00 | 220.00 | 94,607 |
| 15 Nov 2022 | 208.90 | 213.45 | 208.18 | 220.00 | 220.00 | 5,829 |
| 14 Nov 2022 | 203.50 | 208.88 | 203.50 | 220.00 | 220.00 | 142,978 |
| 11 Nov 2022 | 206.00 | 206.36 | 202.32 | 220.00 | 220.00 | 464,250 |
| 10 Nov 2022 | 199.60 | 205.47 | 199.60 | 220.00 | 220.00 | 2,748 |
| 09 Nov 2022 | 200.62 | 201.33 | 193.93 | 220.00 | 220.00 | 2,175 |
| 09 Nov 2022 | 0.45 Dividend | |||||
| 08 Nov 2022 | 201.29 | 203.90 | 200.29 | 220.00 | 219.55 | 2,906 |
| 07 Nov 2022 | 198.58 | 199.91 | 197.26 | 220.00 | 219.55 | 1,711 |
| 04 Nov 2022 | 197.04 | 201.42 | 196.09 | 220.00 | 219.55 | 3,626 |
| 03 Nov 2022 | 200.95 | 200.95 | 194.63 | 220.00 | 219.55 | 35,415 |
| 02 Nov 2022 | 205.76 | 206.58 | 201.80 | 220.00 | 219.55 | 4,072 |
| 01 Nov 2022 | 208.91 | 209.17 | 205.39 | 220.00 | 219.55 | 13,668 |
| 31 Oct 2022 | 208.92 | 209.65 | 206.36 | 220.00 | 219.55 | 2,253 |
| 28 Oct 2022 | 204.78 | 210.81 | 204.58 | 220.00 | 219.55 | 9,080 |
| 27 Oct 2022 | 203.00 | 206.02 | 202.10 | 220.00 | 219.55 | 2,880 |
| 26 Oct 2022 | 197.32 | 206.23 | 194.38 | 220.00 | 219.55 | 778,935 |
| 25 Oct 2022 | 190.87 | 194.89 | 190.71 | 220.00 | 219.55 | 3,697 |
| 24 Oct 2022 | 191.41 | 192.85 | 189.17 | 220.00 | 219.55 | 6,007 |
| 21 Oct 2022 | 185.80 | 189.49 | 185.37 | 220.00 | 219.55 | 14,081 |
| 20 Oct 2022 | 186.46 | 190.76 | 186.46 | 220.00 | 219.55 | 11,034 |
| 19 Oct 2022 | 185.65 | 187.60 | 184.98 | 220.00 | 219.55 | 3,558 |
| 18 Oct 2022 | 189.59 | 190.00 | 185.79 | 220.00 | 219.55 | 5,562 |
| 17 Oct 2022 | 186.00 | 188.44 | 183.24 | 220.00 | 219.55 | 2,928 |
| 14 Oct 2022 | 186.88 | 187.07 | 183.12 | 220.00 | 219.55 | 6,730 |
| 13 Oct 2022 | 175.18 | 183.94 | 174.82 | 220.00 | 219.55 | 3,757 |
| 12 Oct 2022 | 179.42 | 180.50 | 178.55 | 220.00 | 219.55 | 42,507 |
| 11 Oct 2022 | 180.68 | 181.53 | 179.48 | 220.00 | 219.55 | 768 |
| 10 Oct 2022 | 184.31 | 184.72 | 181.02 | 220.00 | 219.55 | 1,658 |
| 07 Oct 2022 | 183.45 | 185.59 | 182.21 | 220.00 | 219.55 | 43,722 |
| 06 Oct 2022 | 186.65 | 187.90 | 185.75 | 220.00 | 219.55 | 2,677 |
| 05 Oct 2022 | 183.40 | 187.92 | 183.34 | 220.00 | 219.55 | 3,265 |
| 04 Oct 2022 | 181.65 | 186.13 | 181.65 | 220.00 | 219.55 | 771,758 |
| 03 Oct 2022 | 177.65 | 182.13 | 177.65 | 220.00 | 219.55 | 662,850 |
| 30 Sept 2022 | 180.06 | 182.52 | 178.97 | 220.00 | 219.55 | 4,920 |
| 29 Sept 2022 | 178.83 | 181.99 | 178.83 | 220.00 | 219.55 | 6,095 |
| 28 Sept 2022 | 176.28 | 179.70 | 174.98 | 220.00 | 219.55 | 7,643 |
| 27 Sept 2022 | 180.59 | 184.87 | 177.11 | 220.00 | 219.55 | 59,608 |
| 26 Sept 2022 | 183.04 | 184.50 | 179.95 | 180.17 | 179.80 | 2,306 |
| 23 Sept 2022 | 183.24 | 184.52 | 182.65 | 220.00 | 219.55 | 6,882 |
| 22 Sept 2022 | 187.02 | 187.02 | 184.75 | 220.00 | 219.55 | 62,326 |
| 21 Sept 2022 | 192.07 | 192.91 | 188.38 | 220.00 | 219.55 | 36,032 |
| 20 Sept 2022 | 193.13 | 193.13 | 190.38 | 220.00 | 219.55 | 671,518 |
| 16 Sept 2022 | 193.21 | 193.21 | 188.85 | 220.00 | 219.55 | 12,365 |
| 15 Sept 2022 | 198.34 | 199.85 | 195.47 | 220.00 | 219.55 | 8,936 |
| 14 Sept 2022 | 199.82 | 200.84 | 198.27 | 220.00 | 219.55 | 2,492 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
