V - Visa Inc.

NYSE - NYSE Delayed price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
21 Feb 2020209.90210.22207.42208.81208.819,231,500
20 Feb 2020212.13213.69208.28211.45211.458,531,900
19 Feb 2020212.52214.17211.72213.31213.315,927,500
18 Feb 2020210.00211.50209.36211.20211.207,651,500
14 Feb 2020208.29210.78208.01210.29210.296,548,800
13 Feb 2020206.62208.47206.05207.40207.409,495,300
13 Feb 20200.3 Dividend
12 Feb 2020205.00208.15205.00207.44207.147,355,800
11 Feb 2020207.50207.67203.64203.94203.6510,231,900
10 Feb 2020201.97206.13201.86205.99205.696,239,500
07 Feb 2020201.98203.83201.09202.74202.455,691,100
06 Feb 2020203.05204.63202.48203.04202.757,001,200
05 Feb 2020205.50205.60199.95202.81202.528,672,400
04 Feb 2020203.50204.92202.23203.56203.2710,205,900
03 Feb 2020199.94202.26199.85200.81200.5210,887,900
31 Jan 2020201.49203.98198.26198.97198.6816,699,600
30 Jan 2020204.00208.50203.32208.21207.918,571,900
29 Jan 2020204.30205.92202.51204.86204.567,041,700
28 Jan 2020202.39203.84201.78202.85202.567,215,700
27 Jan 2020200.00203.33199.10201.69201.407,198,900
24 Jan 2020207.42207.99204.21205.00204.707,812,900
23 Jan 2020207.90208.40205.30206.52206.228,520,800
22 Jan 2020207.51210.13207.29207.90207.608,065,000
21 Jan 2020204.13208.39203.80207.29206.9914,861,700
17 Jan 2020201.76204.75199.98204.70204.4012,518,900
16 Jan 2020201.00201.50199.78200.95200.669,983,700
15 Jan 2020197.00200.15196.32199.80199.5110,831,100
14 Jan 2020196.74196.95195.14196.05195.776,236,500
13 Jan 2020194.44195.60194.28195.33195.0511,290,500
10 Jan 2020193.50194.57193.11193.77193.496,586,400
09 Jan 2020193.00193.92192.52193.25192.976,748,000
08 Jan 2020189.49192.50188.80191.92191.645,712,000
07 Jan 2020189.59190.10188.60188.69188.424,392,300
06 Jan 2020188.00189.21187.16189.19188.9210,109,500
03 Jan 2020188.41190.96187.92189.60189.334,899,700
02 Jan 2020189.00191.14188.72191.12190.848,733,000
31 Dec 2019187.06188.00186.54187.90187.635,273,000
30 Dec 2019189.31189.48187.12187.83187.564,833,600
27 Dec 2019189.74189.89188.47189.39189.125,448,600
26 Dec 2019187.89189.18187.70189.16188.895,237,000
24 Dec 2019187.10188.02186.91187.57187.302,420,900
23 Dec 2019188.15188.41187.00187.08186.815,831,700
20 Dec 2019187.60188.17186.30188.00187.7311,259,500
19 Dec 2019184.50186.58184.50186.54186.275,854,200
18 Dec 2019185.52186.44184.90184.90184.638,968,500
17 Dec 2019186.50186.78184.10185.52185.2510,208,700
16 Dec 2019186.33186.82185.77186.24185.978,249,900
13 Dec 2019182.50185.52182.04185.14184.878,558,100
12 Dec 2019181.66183.33180.83182.64182.3811,192,100
11 Dec 2019183.07183.08181.19182.01181.757,138,800
10 Dec 2019182.55183.15181.90182.26182.008,625,700
09 Dec 2019181.90183.26181.30182.92182.6610,233,100
06 Dec 2019182.74183.28181.34182.17181.9114,526,700
05 Dec 2019181.25182.03180.07181.89181.634,638,600
04 Dec 2019182.66182.66180.47180.60180.3410,650,400
03 Dec 2019179.90182.14179.66181.90181.644,543,300
02 Dec 2019184.24184.37179.87181.79181.536,883,200
29 Nov 2019183.93184.85183.36184.51184.243,139,100
27 Nov 2019183.00184.54182.26184.37184.1011,452,700
26 Nov 2019181.46182.92181.21182.55182.297,079,000
25 Nov 2019180.40181.35180.11180.97180.715,457,800
22 Nov 2019180.13180.47178.35179.47179.216,865,600
21 Nov 2019181.17181.81179.32179.89179.635,112,200
20 Nov 2019182.31183.22180.35181.66181.406,040,500
19 Nov 2019180.39182.98180.20182.77182.518,549,900
18 Nov 2019179.57180.32178.98179.66179.407,173,700
15 Nov 2019180.03180.68179.08179.77179.517,808,800
14 Nov 2019179.00179.77178.06179.75179.499,811,000
14 Nov 20190.3 Dividend
13 Nov 2019179.40180.88177.90179.41178.856,138,300
12 Nov 2019179.94181.06178.88179.74179.186,118,700
11 Nov 2019178.50180.36178.20179.54178.983,617,300
08 Nov 2019178.38179.45177.80178.97178.413,894,100
07 Nov 2019177.35180.65176.85178.43177.877,227,200
06 Nov 2019176.37178.19176.14176.77176.226,992,500
05 Nov 2019179.07179.56175.18176.37175.827,447,500
04 Nov 2019182.08182.40178.81178.95178.397,154,800
01 Nov 2019180.13181.32179.56180.93180.377,000,100
31 Oct 2019179.25179.70178.01178.86178.306,830,800
30 Oct 2019177.79179.42176.39179.25178.695,374,800
29 Oct 2019179.80180.00177.37177.63177.087,572,800
28 Oct 2019178.93180.18178.35179.84179.2810,086,500
25 Oct 2019174.93179.15173.50177.85177.3010,130,100
24 Oct 2019173.42176.87173.40176.16175.617,872,600
23 Oct 2019170.99172.17170.18171.32170.797,122,300
22 Oct 2019177.00177.79170.78170.86170.3310,094,700
21 Oct 2019176.00176.73174.61176.43175.884,898,200
18 Oct 2019177.90178.20174.55175.71175.166,311,900
17 Oct 2019178.89179.19177.50177.94177.394,887,900
16 Oct 2019177.92178.26176.27177.87177.326,509,000
15 Oct 2019178.13179.43177.55178.75178.194,400,200
14 Oct 2019177.38178.41177.11177.36176.817,240,900
11 Oct 2019176.87179.20176.85177.06176.518,754,400
10 Oct 2019173.89175.90173.59174.88174.344,762,400
09 Oct 2019174.11175.99173.64174.88174.346,277,300
08 Oct 2019173.57174.64171.88172.42171.885,336,500
07 Oct 2019174.66175.69173.80174.90174.365,248,300
04 Oct 2019174.68176.52174.44175.98175.436,027,600
03 Oct 2019169.91173.14168.63172.87172.337,242,800
02 Oct 2019172.64172.94168.59169.83169.3010,596,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more