UK markets closed

Visa Inc. (V)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
214.67-0.33 (-0.15%)
At close: 04:00PM EST
215.07 +0.40 (+0.19%)
After hours: 07:59PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
14 Jan 2022214.17218.25213.71214.67214.678,836,700
13 Jan 2022216.85220.48214.66215.00215.008,867,700
12 Jan 2022214.48217.58213.81215.71215.716,923,300
11 Jan 2022211.42214.95208.74214.38214.388,803,100
10 Jan 2022213.98214.20206.50211.97211.9711,978,600
07 Jan 2022217.31220.20215.64216.96216.9610,701,200
06 Jan 2022217.80221.91217.55219.75219.757,877,500
05 Jan 2022222.64225.27219.92220.00220.009,594,600
04 Jan 2022222.00226.79221.81222.46222.4610,629,300
03 Jan 2022217.52222.06217.01221.43221.437,694,500
31 Dec 2021216.81217.98215.49216.71216.714,722,600
30 Dec 2021217.97219.15217.15217.87217.873,812,800
29 Dec 2021217.76218.94217.33218.17218.173,223,100
28 Dec 2021216.01219.73215.58218.05218.054,279,800
27 Dec 2021217.68218.12214.88217.63217.634,818,400
23 Dec 2021218.44218.52216.62216.62216.624,798,200
22 Dec 2021213.85218.94213.85217.96217.966,003,400
21 Dec 2021210.61216.16210.36215.38215.386,993,700
20 Dec 2021209.09209.77206.86208.74208.749,434,400
17 Dec 2021212.80213.21207.79211.88211.8811,578,400
16 Dec 2021215.29216.27211.61214.37214.378,548,400
15 Dec 2021209.40212.49207.86212.31212.3110,892,500
14 Dec 2021210.73213.37208.45209.98209.989,832,300
13 Dec 2021212.45213.32209.98211.02211.028,844,300
10 Dec 2021211.90214.25210.86213.40213.408,881,900
09 Dec 2021208.52212.20207.17211.39211.3910,176,800
08 Dec 2021207.66209.48205.71208.99208.9911,749,200
07 Dec 2021206.00207.94205.89207.37207.3711,897,200
06 Dec 2021198.77204.22197.74202.68202.6810,722,100
03 Dec 2021198.27198.47194.04196.32196.3210,655,600
02 Dec 2021192.00199.44191.85198.29198.2913,976,300
01 Dec 2021196.03196.81190.10190.16190.1613,204,900
30 Nov 2021195.27197.66192.56193.77193.7716,023,000
29 Nov 2021201.00201.25195.36196.29196.2914,633,500
26 Nov 2021193.32199.19192.55197.65197.6510,987,600
24 Nov 2021198.17203.95197.64203.25203.2512,026,800
23 Nov 2021196.97198.92194.38198.49198.4914,742,700
22 Nov 2021200.00201.70194.60195.58195.5821,185,800
19 Nov 2021202.04203.50199.85200.86200.8618,032,600
18 Nov 2021206.50207.87201.27203.33203.3318,292,200
17 Nov 2021205.95207.31199.46205.06205.0638,379,600
16 Nov 2021212.16215.65211.66215.18215.188,719,600
15 Nov 2021213.62216.40211.81212.30212.309,596,900
12 Nov 2021211.50213.58211.43212.09212.097,654,100
11 Nov 2021216.47216.78210.16210.42210.4213,546,900
10 Nov 2021213.55216.95213.33215.56215.5610,063,600
10 Nov 20210.375 Dividend
09 Nov 2021219.69220.41212.92213.39213.0111,535,000
08 Nov 2021218.37221.61218.15220.49220.1013,500,100
05 Nov 2021211.95217.63211.36216.67216.2914,268,700
04 Nov 2021209.16212.36207.87208.78208.4111,368,200
03 Nov 2021209.69210.15206.73208.10207.7311,486,700
02 Nov 2021213.16213.35207.82209.14208.7714,688,700
01 Nov 2021213.49215.25211.45212.46212.0913,210,300
29 Oct 2021209.21213.67208.54211.77211.4014,329,800
28 Oct 2021219.25219.99209.01209.84209.4723,199,400
27 Oct 2021224.75224.75215.66215.78215.4022,958,100
26 Oct 2021235.53236.96231.33231.82231.417,814,500
25 Oct 2021233.45234.86232.29233.88233.474,938,700
22 Oct 2021230.29232.82228.71231.23230.823,788,000
21 Oct 2021230.70230.83226.30230.24229.845,982,200
20 Oct 2021233.46233.80231.31231.42231.015,401,800
19 Oct 2021231.95233.64230.68233.52233.114,409,700
18 Oct 2021230.18232.76228.14230.65230.245,580,200
15 Oct 2021227.22231.09226.73230.99230.586,353,200
14 Oct 2021224.12225.65223.06225.18224.785,590,500
13 Oct 2021223.13225.86218.63222.46222.079,076,000
12 Oct 2021225.56226.22222.92224.05223.665,448,200
11 Oct 2021230.01230.32224.87225.11224.715,620,200
08 Oct 2021231.00232.73230.18230.27229.873,734,500
07 Oct 2021228.91231.16228.49230.55230.146,561,900
06 Oct 2021222.04226.62221.25226.51226.115,420,900
05 Oct 2021225.48227.38223.92224.28223.895,814,000
04 Oct 2021230.00230.33220.81224.73224.3410,283,400
01 Oct 2021224.17231.56223.47230.46230.067,925,400
30 Sept 2021227.58228.79222.63222.75222.367,128,500
29 Sept 2021226.80229.02226.09226.68226.286,432,700
28 Sept 2021228.87228.87224.00225.56225.166,951,400
27 Sept 2021231.72233.33228.77229.60229.206,881,100
24 Sept 2021228.93231.95228.62231.59231.186,461,200
23 Sept 2021225.00228.70224.36228.31227.917,952,700
22 Sept 2021221.40224.10221.10222.75222.366,005,900
21 Sept 2021220.75222.17218.98220.17219.787,033,600
20 Sept 2021216.96220.50216.31220.05219.668,822,600
17 Sept 2021222.45223.70219.30221.75221.3613,787,400
16 Sept 2021223.86225.20222.75224.33223.945,928,500
15 Sept 2021222.52224.84221.36223.81223.426,535,800
14 Sept 2021225.00225.81222.28223.03222.646,575,700
13 Sept 2021225.53227.20223.41224.63224.246,808,100
10 Sept 2021229.85230.04224.82224.91224.516,713,000
09 Sept 2021229.31230.00227.10227.49227.095,853,000
08 Sept 2021227.38230.22227.04229.09228.6910,652,600
07 Sept 2021226.74228.00225.86226.27225.879,662,600
03 Sept 2021224.00227.30223.35225.11224.7111,532,000
02 Sept 2021230.43230.55221.96224.18223.7919,708,800
01 Sept 2021229.10230.78228.77230.12229.728,177,600
31 Aug 2021230.91231.84228.66229.10228.709,405,100
30 Aug 2021232.69233.67229.92231.23230.826,448,000
27 Aug 2021231.02233.05230.23232.69232.286,365,200
26 Aug 2021232.13232.63230.15230.52230.115,889,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...