UK Markets close in 7 hrs 58 mins

Visa Inc. (V)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
222.75+2.58 (+1.17%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 Sept 2021------
23 Sept 2021------
22 Sept 2021------
21 Sept 2021------
20 Sept 2021------
17 Sept 2021------
16 Sept 2021------
15 Sept 2021------
14 Sept 2021------
13 Sept 2021------
10 Sept 2021------
09 Sept 2021------
08 Sept 2021------
07 Sept 2021------
03 Sept 2021224.00227.30223.35225.11225.111,153,200,000
02 Sept 2021230.43230.55221.96224.18224.181,971,700,000
01 Sept 2021229.10230.78228.77230.12230.12817,760,000
31 Aug 2021230.91231.84228.66229.10229.10940,370,000
30 Aug 2021232.69233.67229.92231.23231.23644,800,000
27 Aug 2021231.02233.05230.23232.69232.69636,520,000
26 Aug 2021232.13232.63230.15230.52230.52588,480,000
25 Aug 2021235.00235.00232.08232.59232.59527,550,000
24 Aug 2021235.04236.19233.95234.24234.24507,920,000
23 Aug 2021232.70234.65232.00234.14234.14634,020,000
20 Aug 2021231.87232.16230.30231.36231.36552,220,000
19 Aug 2021229.04232.43228.90231.57231.57576,060,000
18 Aug 2021233.92234.35231.47231.63231.63499,470,000
17 Aug 2021235.00235.67233.22234.53234.53684,980,000
16 Aug 2021232.21235.48230.20235.36235.36757,590,000
13 Aug 2021232.00233.27231.40232.65232.65544,410,000
12 Aug 2021233.89234.11231.02231.79231.79986,700,000
12 Aug 20210.32 Dividend
11 Aug 2021238.08238.36234.58235.06234.74737,570,000
10 Aug 2021240.51241.34235.56238.07237.75718,570,000
09 Aug 2021241.75242.18238.05240.00239.67522,650,000
06 Aug 2021240.00242.60239.86241.40241.07450,820,000
05 Aug 2021236.61240.25236.43240.21239.88533,620,000
04 Aug 2021237.00237.55235.05236.67236.35817,180,000
03 Aug 2021240.63241.39234.03237.09236.779,839,000
02 Aug 2021246.24247.83238.37239.78239.459,989,500
30 Jul 2021247.21248.46246.00246.39246.055,804,200
29 Jul 2021248.11250.38247.10247.92247.587,495,300
28 Jul 2021250.05251.50245.91246.94246.609,036,500
27 Jul 2021249.19252.67248.22250.93250.597,038,300
26 Jul 2021249.21250.36247.70250.25249.914,879,000
23 Jul 2021246.76250.01246.76249.02248.686,766,000
22 Jul 2021243.78245.35243.15244.14243.8110,293,600
21 Jul 2021243.29246.90242.30243.66243.3311,241,400
20 Jul 2021240.64244.21239.51242.70242.377,072,300
19 Jul 2021243.99244.45238.90240.41240.0811,474,600
16 Jul 2021249.99250.46247.52248.12247.788,674,500
15 Jul 2021245.31248.80245.31248.55248.2110,135,100
14 Jul 2021243.22246.81242.82245.99245.668,693,400
13 Jul 2021238.25242.48238.25242.35242.028,079,200
12 Jul 2021237.58238.51237.27237.87237.557,010,700
09 Jul 2021238.76239.45237.42238.47238.155,615,900
08 Jul 2021236.97237.07234.55236.61236.296,388,000
07 Jul 2021240.26241.04238.30240.00239.674,366,100
06 Jul 2021239.50240.61237.21239.60239.278,048,700
02 Jul 2021235.83238.78235.82238.63238.314,383,700
01 Jul 2021234.20236.25234.05235.15234.835,329,600
30 Jun 2021235.11236.40233.82233.82233.507,797,100
29 Jun 2021234.57236.52234.15235.95235.6311,897,700
28 Jun 2021238.00238.37231.86234.09233.779,301,700
25 Jun 2021236.40238.48236.32237.32237.007,825,200
24 Jun 2021237.00238.25235.41236.24235.924,611,500
23 Jun 2021235.45235.92233.94234.68234.366,814,700
22 Jun 2021234.30236.09233.24235.93235.618,858,400
21 Jun 2021231.45235.01230.40234.32234.007,298,400
18 Jun 2021230.45232.18229.22230.41230.108,840,000
17 Jun 2021229.21233.34229.21232.15231.836,876,700
16 Jun 2021233.62234.18228.00229.60229.298,905,400
15 Jun 2021234.44234.80232.62232.98232.667,093,800
14 Jun 2021234.70235.22231.57234.08233.765,805,800
11 Jun 2021234.39235.44233.71234.96234.645,378,300
10 Jun 2021233.10234.26232.13233.95233.634,452,500
09 Jun 2021232.50234.85232.12232.31231.994,659,000
08 Jun 2021232.15232.85230.16232.05231.734,170,600
07 Jun 2021232.85234.68230.08231.32231.015,421,300
04 Jun 2021229.35230.70228.73230.14229.835,085,700
03 Jun 2021229.00230.39227.77228.11227.806,382,400
02 Jun 2021229.22233.11228.78229.66229.359,081,100
01 Jun 2021229.44230.08226.28226.63226.325,091,500
28 May 2021227.59229.43227.15227.30226.995,779,700
27 May 2021227.76228.42226.37226.86226.555,969,600
26 May 2021228.05229.35226.38227.07226.764,295,600
25 May 2021229.90230.19228.42229.02228.714,689,100
24 May 2021227.95230.11227.63229.32229.014,040,100
21 May 2021226.88229.31226.55226.77226.465,603,900
20 May 2021225.44227.60225.24226.44226.137,478,600
19 May 2021222.76224.85221.79224.59224.289,311,900
18 May 2021228.39229.18225.43225.57225.266,900,000
17 May 2021226.18227.16225.32226.44226.135,534,200
14 May 2021225.82227.51224.92226.94226.634,777,200
13 May 2021221.51224.90220.89223.74223.446,650,100
13 May 20210.32 Dividend
12 May 2021223.63225.00220.31220.63220.017,721,300
11 May 2021223.74226.42222.04225.48224.857,633,300
10 May 2021231.60232.00225.16225.97225.349,627,400
07 May 2021232.34233.22230.71232.12231.474,528,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...