UK markets closed

Visa Inc. (V)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
226.41+0.13 (+0.06%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
16 Apr 2021227.17227.80225.76226.41226.416,780,200
15 Apr 2021223.89227.63223.86226.28226.288,698,100
14 Apr 2021221.00223.10220.07221.98221.984,972,600
13 Apr 2021221.00221.62220.22221.02221.024,764,000
12 Apr 2021220.24221.91219.22221.47221.476,315,200
09 Apr 2021221.00222.60219.51222.52222.525,720,000
08 Apr 2021219.97222.82218.11220.70220.7011,042,000
07 Apr 2021219.12221.04218.64219.27219.275,614,300
06 Apr 2021217.62219.40215.34218.65218.657,828,100
05 Apr 2021218.60220.51217.31219.04219.0410,440,500
01 Apr 2021213.78217.74212.30216.86216.866,138,400
31 Mar 2021212.55214.11211.55211.73211.7313,180,000
30 Mar 2021213.01214.15211.41211.90211.905,498,000
29 Mar 2021212.45215.29211.12214.51214.517,792,300
26 Mar 2021208.25213.70207.70213.53213.537,382,200
25 Mar 2021207.67208.82205.78207.97207.978,390,800
24 Mar 2021208.75211.14207.93208.07208.0710,101,600
23 Mar 2021209.05209.96207.50208.15208.158,820,700
22 Mar 2021206.55212.29206.23208.00208.0011,371,600
19 Mar 2021219.12220.17206.88206.90206.9031,980,800
18 Mar 2021221.43222.52219.58220.66220.669,321,800
17 Mar 2021225.05226.24221.76223.02223.028,654,700
16 Mar 2021223.71225.58222.30224.70224.708,894,400
15 Mar 2021224.23227.09221.74223.27223.279,306,100
12 Mar 2021225.28226.54223.42224.36224.368,170,800
11 Mar 2021224.53228.23223.81226.15226.1510,049,500
10 Mar 2021220.72224.19219.40223.17223.177,819,000
09 Mar 2021222.06225.00220.19220.36220.369,226,900
08 Mar 2021216.98226.13215.81220.27220.2714,747,800
05 Mar 2021213.73216.10209.63215.41215.417,580,800
04 Mar 2021215.97217.02208.67211.50211.5010,653,300
03 Mar 2021215.15217.19212.86214.85214.856,483,200
02 Mar 2021216.96217.93214.82215.77215.776,153,500
01 Mar 2021214.97217.80214.79216.63216.636,982,000
26 Feb 2021214.05215.21210.74212.39212.3911,726,800
25 Feb 2021219.29220.45212.58213.75213.7511,404,300
24 Feb 2021212.36220.53211.29219.43219.4312,039,000
23 Feb 2021207.40213.91206.55212.11212.1110,571,700
22 Feb 2021203.55210.65203.11208.32208.328,337,700
19 Feb 2021209.34209.53203.76204.73204.7315,011,500
18 Feb 2021205.88209.70204.96209.35209.357,328,600
17 Feb 2021205.26208.28205.06207.51207.518,373,200
16 Feb 2021210.66211.05207.35207.90207.909,652,700
12 Feb 2021209.36211.13207.68209.96209.966,910,600
11 Feb 2021207.33211.59207.19210.66210.668,407,800
11 Feb 20210.32 Dividend
10 Feb 2021207.97207.97205.94206.44206.128,467,600
09 Feb 2021205.76207.63203.70206.52206.207,619,400
08 Feb 2021210.00210.65205.91206.89206.578,637,100
05 Feb 2021209.98210.13208.66208.77208.4510,281,700
04 Feb 2021203.24209.68203.10209.25208.9314,534,800
03 Feb 2021203.07203.51200.98201.36201.0513,458,600
02 Feb 2021200.85204.35200.00202.61202.3011,305,100
01 Feb 2021195.14199.21195.02198.36198.0512,970,700
29 Jan 2021197.82203.05192.81193.25192.9521,499,500
28 Jan 2021200.00202.00198.17198.22197.9111,041,300
27 Jan 2021197.64199.70193.96194.97194.6713,772,400
26 Jan 2021201.76203.49200.97202.01201.709,605,300
25 Jan 2021200.34201.64195.75200.98200.6719,282,400
22 Jan 2021203.99205.33201.80202.02201.717,316,200
21 Jan 2021206.05207.17204.75205.14204.826,517,900
20 Jan 2021203.03207.19202.23206.01205.6912,675,700
19 Jan 2021203.05204.17200.07201.66201.359,772,000
15 Jan 2021201.54203.26200.43201.59201.288,755,000
14 Jan 2021210.57211.21201.73201.86201.5512,887,500
13 Jan 2021209.41211.00208.63209.35209.036,688,500
12 Jan 2021212.34212.79207.47208.86208.549,331,600
11 Jan 2021213.96214.86212.48212.89212.567,354,500
08 Jan 2021214.17216.12212.75215.45215.126,513,000
07 Jan 2021212.20215.22212.20213.81213.4810,967,900
06 Jan 2021213.80216.17212.07212.62212.297,206,200
05 Jan 2021216.31218.46213.64214.51214.186,869,700
04 Jan 2021220.25220.25214.24217.76217.4210,318,300
31 Dec 2020218.40219.82216.20218.73218.395,922,200
30 Dec 2020216.00220.39215.65218.36218.028,875,100
29 Dec 2020214.61215.24213.54214.37214.046,093,400
28 Dec 2020209.85213.46208.95212.63212.305,816,200
24 Dec 2020206.64208.82206.60208.70208.383,367,900
23 Dec 2020207.33207.33205.11205.30204.986,523,100
22 Dec 2020208.39208.40205.60205.84205.527,396,200
21 Dec 2020208.27209.80204.79209.01208.697,576,700
18 Dec 2020211.02211.98209.87211.31210.9813,298,200
17 Dec 2020209.00211.78208.85211.18210.856,517,200
16 Dec 2020208.48209.13207.14208.27207.957,504,400
15 Dec 2020208.54209.44206.16208.36208.049,799,000
14 Dec 2020207.85211.30206.97207.25206.9311,967,700
11 Dec 2020205.36206.89204.50206.24205.929,227,600
10 Dec 2020208.51209.30207.25207.61207.2910,492,000
09 Dec 2020213.23213.50208.95209.58209.266,251,100
08 Dec 2020209.95213.13209.89212.77212.448,646,200
07 Dec 2020211.97214.50211.80212.65212.3210,624,500
04 Dec 2020209.74212.72208.51212.68212.355,720,100
03 Dec 2020209.78211.11207.61208.05207.739,203,300
02 Dec 2020211.00211.40208.48210.18209.859,728,900
01 Dec 2020212.13213.67211.04211.20210.878,049,400
30 Nov 2020209.54210.54206.60210.35210.027,725,500
27 Nov 2020212.00212.03208.81211.00210.673,512,900
25 Nov 2020209.67211.95208.87210.89210.566,772,900
24 Nov 2020210.85213.82209.40209.68209.3510,110,800
23 Nov 2020204.70209.00204.70208.16207.846,101,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...