UK markets close in 4 hours 43 minutes

Visa Inc. (V)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
217.14+0.72 (+0.33%)
At close: 04:00PM EDT
215.60 -1.54 (-0.71%)
Pre-market: 06:40AM EDT
Time period:
17 Aug 2021 - 17 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
16 Aug 2022214.55217.61212.13217.14217.146,563,200
15 Aug 2022210.37216.74210.37216.42216.425,290,600
12 Aug 2022213.00213.22210.10211.33211.336,442,100
11 Aug 2022213.29213.50210.59211.08211.086,639,600
11 Aug 20220.375 Dividend
10 Aug 2022214.83214.84211.31212.10211.735,746,400
09 Aug 2022212.00213.45209.75210.26209.894,596,800
08 Aug 2022215.23216.63212.05213.32212.944,063,400
05 Aug 2022210.71215.95210.50215.87215.495,553,400
04 Aug 2022210.53214.88208.55213.47213.096,789,700
03 Aug 2022207.99210.33206.88208.48208.119,520,100
02 Aug 2022207.80208.84203.93206.26205.909,939,400
01 Aug 2022208.45213.99207.56211.36210.998,028,400
29 Jul 2022212.00214.16209.83212.11211.736,059,700
28 Jul 2022210.64212.72207.92211.35210.987,477,100
27 Jul 2022210.77216.85201.20210.47210.1017,432,200
26 Jul 2022213.85215.15211.75212.49212.116,141,000
25 Jul 2022214.58214.80211.62214.27213.894,357,200
22 Jul 2022217.93218.07212.12213.70213.325,071,500
21 Jul 2022213.15216.90212.73216.19215.814,801,300
20 Jul 2022212.00214.13211.21213.37212.994,460,300
19 Jul 2022208.22214.11207.90213.66213.284,927,100
18 Jul 2022211.50212.91206.64207.21206.844,648,900
15 Jul 2022209.37211.71207.18210.04209.677,245,700
14 Jul 2022200.00206.08197.98205.91205.555,605,500
13 Jul 2022200.43205.57199.50204.15203.797,597,300
12 Jul 2022203.25208.12202.76204.82204.466,779,500
11 Jul 2022202.00206.74202.00205.06204.705,353,600
08 Jul 2022202.32204.10200.46203.57203.213,621,800
07 Jul 2022202.54203.43200.04202.80202.444,650,700
06 Jul 2022200.00202.51198.67201.12200.764,111,200
05 Jul 2022196.23200.57194.14200.54200.194,110,200
01 Jul 2022196.79199.80194.71199.18198.834,131,800
30 Jun 2022195.37198.85192.85196.89196.547,045,200
29 Jun 2022197.32200.64197.32199.50199.154,324,600
28 Jun 2022204.00206.79197.50198.12197.774,354,200
27 Jun 2022205.75207.09202.61203.56203.206,121,200
24 Jun 2022197.73205.64197.51205.51205.157,754,800
23 Jun 2022196.14197.46193.45196.64196.294,752,800
22 Jun 2022191.25196.39191.03193.82193.485,138,500
21 Jun 2022195.71196.73193.73194.39194.056,241,600
17 Jun 2022186.93191.31185.91190.01189.6715,089,300
16 Jun 2022191.41191.87187.53189.05188.729,887,200
15 Jun 2022195.98198.83192.23196.16195.816,490,000
14 Jun 2022192.72194.34191.75193.52193.186,441,200
13 Jun 2022192.99195.89191.08192.26191.927,119,200
10 Jun 2022201.65203.42199.18199.51199.165,162,500
09 Jun 2022212.59213.71206.02206.11205.755,138,600
08 Jun 2022213.76215.57212.83213.50213.123,646,300
07 Jun 2022211.12214.97210.72214.50214.124,493,300
06 Jun 2022215.45217.58212.09212.94212.563,965,100
03 Jun 2022212.95214.21211.27212.65212.274,352,500
02 Jun 2022211.89215.25211.08215.05214.675,337,200
01 Jun 2022212.05214.11208.82209.93209.565,246,100
31 May 2022210.38214.35209.11212.17211.799,586,400
27 May 2022210.00213.23209.64212.88212.504,897,200
26 May 2022205.11209.74204.67208.55208.189,212,300
25 May 2022200.59204.95200.47203.84203.485,457,200
24 May 2022203.91204.67199.03202.63202.277,458,500
23 May 2022200.88207.96200.77207.56207.1912,187,400
20 May 2022199.67201.66194.02199.03198.686,966,600
19 May 2022196.35200.42193.31197.37197.029,012,400
18 May 2022202.82205.46199.13199.99199.648,748,200
17 May 2022202.85204.80200.15204.00203.647,265,600
16 May 2022197.32199.94195.88197.81197.465,161,300
13 May 2022197.00200.54196.50199.23198.886,684,500
12 May 2022194.53196.06189.95193.97193.639,308,600
12 May 20220.375 Dividend
11 May 2022193.49198.32191.40196.72196.009,427,300
10 May 2022196.71197.75190.97193.58192.8711,016,500
09 May 2022200.05200.75192.08193.00192.2910,314,100
06 May 2022203.75205.72200.22202.82202.088,825,300
05 May 2022212.27214.58203.07205.24204.497,749,600
04 May 2022209.35214.80205.33214.52213.737,191,100
03 May 2022213.61213.61206.27208.56207.796,616,900
02 May 2022211.77212.14206.96211.53210.758,803,700
29 Apr 2022218.62221.20212.35213.13212.357,965,000
28 Apr 2022220.40224.93219.27220.66219.8510,799,100
27 Apr 2022217.37221.80213.05214.11213.3215,955,800
26 Apr 2022206.98208.56201.10201.10200.368,155,300
25 Apr 2022206.35210.53205.33209.95209.186,839,400
22 Apr 2022216.24216.56207.95208.17207.416,201,100
21 Apr 2022219.51223.92215.35216.45215.668,850,300
20 Apr 2022218.66220.82217.39217.79216.997,178,300
19 Apr 2022213.10216.51212.44215.70214.915,028,800
18 Apr 2022211.67215.83211.52213.17212.394,744,400
14 Apr 2022214.27215.95212.53212.79212.018,191,600
13 Apr 2022210.43213.85207.17213.27212.498,052,900
12 Apr 2022216.50216.99210.70211.40210.627,446,600
11 Apr 2022215.25217.30213.41214.75213.966,942,700
08 Apr 2022214.81219.41213.08216.98216.185,438,600
07 Apr 2022218.31218.68213.68216.15215.366,995,100
06 Apr 2022222.78222.87218.62219.01218.217,430,000
05 Apr 2022226.83228.99225.31226.09225.264,658,000
04 Apr 2022225.76229.24224.96227.74226.908,521,200
01 Apr 2022223.08226.63222.23226.36225.536,559,600
31 Mar 2022223.91225.92220.44221.77220.9610,759,500
30 Mar 2022225.84226.16222.73223.95223.137,084,000
29 Mar 2022224.84228.81223.78228.12227.288,032,500
28 Mar 2022218.50220.98217.51220.77219.964,316,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...