Visa Inc. (V)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
239.78-6.61 (-2.68%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Aug 2021 | 246.24 | 247.83 | 238.37 | 239.78 | 239.78 | 9,987,400 |
| 30 Jul 2021 | 247.21 | 248.46 | 246.00 | 246.39 | 246.39 | 5,804,200 |
| 29 Jul 2021 | 248.11 | 250.38 | 247.10 | 247.92 | 247.92 | 7,495,300 |
| 28 Jul 2021 | 250.05 | 251.50 | 245.91 | 246.94 | 246.94 | 9,036,500 |
| 27 Jul 2021 | 249.19 | 252.67 | 248.22 | 250.93 | 250.93 | 7,038,300 |
| 26 Jul 2021 | 249.21 | 250.36 | 247.70 | 250.25 | 250.25 | 4,879,000 |
| 23 Jul 2021 | 246.76 | 250.01 | 246.76 | 249.02 | 249.02 | 6,766,000 |
| 22 Jul 2021 | 243.78 | 245.35 | 243.15 | 244.14 | 244.14 | 10,293,600 |
| 21 Jul 2021 | 243.29 | 246.90 | 242.30 | 243.66 | 243.66 | 11,241,400 |
| 20 Jul 2021 | 240.64 | 244.21 | 239.51 | 242.70 | 242.70 | 7,072,300 |
| 19 Jul 2021 | 243.99 | 244.45 | 238.90 | 240.41 | 240.41 | 11,474,600 |
| 16 Jul 2021 | 249.99 | 250.46 | 247.52 | 248.12 | 248.12 | 8,673,600 |
| 15 Jul 2021 | 245.31 | 248.80 | 245.31 | 248.55 | 248.55 | 10,135,100 |
| 14 Jul 2021 | 243.22 | 246.81 | 242.82 | 245.99 | 245.99 | 8,693,400 |
| 13 Jul 2021 | 238.25 | 242.48 | 238.25 | 242.35 | 242.35 | 8,079,200 |
| 12 Jul 2021 | 237.58 | 238.51 | 237.27 | 237.87 | 237.87 | 7,010,700 |
| 09 Jul 2021 | 238.76 | 239.45 | 237.42 | 238.47 | 238.47 | 5,615,900 |
| 08 Jul 2021 | 236.97 | 237.07 | 234.55 | 236.61 | 236.61 | 6,388,000 |
| 07 Jul 2021 | 240.26 | 241.04 | 238.30 | 240.00 | 240.00 | 4,366,100 |
| 06 Jul 2021 | 239.50 | 240.61 | 237.21 | 239.60 | 239.60 | 8,048,700 |
| 02 Jul 2021 | 235.83 | 238.78 | 235.82 | 238.63 | 238.63 | 4,383,700 |
| 01 Jul 2021 | 234.20 | 236.25 | 234.05 | 235.15 | 235.15 | 5,329,600 |
| 30 Jun 2021 | 235.11 | 236.40 | 233.82 | 233.82 | 233.82 | 7,797,100 |
| 29 Jun 2021 | 234.57 | 236.52 | 234.15 | 235.95 | 235.95 | 11,897,700 |
| 28 Jun 2021 | 238.00 | 238.37 | 231.86 | 234.09 | 234.09 | 9,301,700 |
| 25 Jun 2021 | 236.40 | 238.48 | 236.32 | 237.32 | 237.32 | 7,825,200 |
| 24 Jun 2021 | 237.00 | 238.25 | 235.41 | 236.24 | 236.24 | 4,611,500 |
| 23 Jun 2021 | 235.45 | 235.92 | 233.94 | 234.68 | 234.68 | 6,814,700 |
| 22 Jun 2021 | 234.30 | 236.09 | 233.24 | 235.93 | 235.93 | 8,858,400 |
| 21 Jun 2021 | 231.45 | 235.01 | 230.40 | 234.32 | 234.32 | 7,298,400 |
| 18 Jun 2021 | 230.45 | 232.18 | 229.22 | 230.41 | 230.41 | 8,840,000 |
| 17 Jun 2021 | 229.21 | 233.34 | 229.21 | 232.15 | 232.15 | 6,876,700 |
| 16 Jun 2021 | 233.62 | 234.18 | 228.00 | 229.60 | 229.60 | 8,905,400 |
| 15 Jun 2021 | 234.44 | 234.80 | 232.62 | 232.98 | 232.98 | 7,093,800 |
| 14 Jun 2021 | 234.70 | 235.22 | 231.57 | 234.08 | 234.08 | 5,805,800 |
| 11 Jun 2021 | 234.39 | 235.44 | 233.71 | 234.96 | 234.96 | 5,378,300 |
| 10 Jun 2021 | 233.10 | 234.26 | 232.13 | 233.95 | 233.95 | 4,452,500 |
| 09 Jun 2021 | 232.50 | 234.85 | 232.12 | 232.31 | 232.31 | 4,659,000 |
| 08 Jun 2021 | 232.15 | 232.85 | 230.16 | 232.05 | 232.05 | 4,170,600 |
| 07 Jun 2021 | 232.85 | 234.68 | 230.08 | 231.32 | 231.32 | 5,421,300 |
| 04 Jun 2021 | 229.35 | 230.70 | 228.73 | 230.14 | 230.14 | 5,085,700 |
| 03 Jun 2021 | 229.00 | 230.39 | 227.77 | 228.11 | 228.11 | 6,382,400 |
| 02 Jun 2021 | 229.22 | 233.11 | 228.78 | 229.66 | 229.66 | 9,081,100 |
| 01 Jun 2021 | 229.44 | 230.08 | 226.28 | 226.63 | 226.63 | 5,091,500 |
| 28 May 2021 | 227.59 | 229.43 | 227.15 | 227.30 | 227.30 | 5,779,700 |
| 27 May 2021 | 227.76 | 228.42 | 226.37 | 226.86 | 226.86 | 5,969,600 |
| 26 May 2021 | 228.05 | 229.35 | 226.38 | 227.07 | 227.07 | 4,295,600 |
| 25 May 2021 | 229.90 | 230.19 | 228.42 | 229.02 | 229.02 | 4,689,100 |
| 24 May 2021 | 227.95 | 230.11 | 227.63 | 229.32 | 229.32 | 4,040,100 |
| 21 May 2021 | 226.88 | 229.31 | 226.55 | 226.77 | 226.77 | 5,603,900 |
| 20 May 2021 | 225.44 | 227.60 | 225.24 | 226.44 | 226.44 | 7,478,600 |
| 19 May 2021 | 222.76 | 224.85 | 221.79 | 224.59 | 224.59 | 9,311,900 |
| 18 May 2021 | 228.39 | 229.18 | 225.43 | 225.57 | 225.57 | 6,900,000 |
| 17 May 2021 | 226.18 | 227.16 | 225.32 | 226.44 | 226.44 | 5,534,200 |
| 14 May 2021 | 225.82 | 227.51 | 224.92 | 226.94 | 226.94 | 4,777,200 |
| 13 May 2021 | 221.51 | 224.90 | 220.89 | 223.74 | 223.74 | 6,650,100 |
| 13 May 2021 | 0.32 Dividend | |||||
| 12 May 2021 | 223.63 | 225.00 | 220.31 | 220.63 | 220.31 | 7,721,300 |
| 11 May 2021 | 223.74 | 226.42 | 222.04 | 225.48 | 225.15 | 7,633,300 |
| 10 May 2021 | 231.60 | 232.00 | 225.16 | 225.97 | 225.64 | 9,627,400 |
| 07 May 2021 | 232.34 | 233.22 | 230.71 | 232.12 | 231.78 | 4,528,700 |
| 06 May 2021 | 229.63 | 231.58 | 228.66 | 231.32 | 230.98 | 6,124,100 |
| 05 May 2021 | 233.85 | 233.85 | 228.66 | 229.21 | 228.88 | 6,523,200 |
| 04 May 2021 | 231.60 | 232.39 | 230.23 | 232.03 | 231.69 | 5,884,500 |
| 03 May 2021 | 234.05 | 235.74 | 231.39 | 232.61 | 232.27 | 8,174,400 |
| 30 Apr 2021 | 235.32 | 235.93 | 232.29 | 233.56 | 233.22 | 10,260,200 |
| 29 Apr 2021 | 235.23 | 237.50 | 233.15 | 236.86 | 236.52 | 7,411,400 |
| 28 Apr 2021 | 230.95 | 236.27 | 230.67 | 233.45 | 233.11 | 10,111,400 |
| 27 Apr 2021 | 231.03 | 231.16 | 228.99 | 229.91 | 229.58 | 6,642,100 |
| 26 Apr 2021 | 230.77 | 232.95 | 229.52 | 230.34 | 230.01 | 5,650,000 |
| 23 Apr 2021 | 228.61 | 231.82 | 227.71 | 230.00 | 229.67 | 5,345,200 |
| 22 Apr 2021 | 227.30 | 230.93 | 226.89 | 227.57 | 227.24 | 7,303,000 |
| 21 Apr 2021 | 223.31 | 227.87 | 222.87 | 227.45 | 227.12 | 9,490,600 |
| 20 Apr 2021 | 224.78 | 225.38 | 221.82 | 223.28 | 222.96 | 5,799,100 |
| 19 Apr 2021 | 225.75 | 227.58 | 225.08 | 225.79 | 225.46 | 6,541,600 |
| 16 Apr 2021 | 227.17 | 227.80 | 225.76 | 226.41 | 226.08 | 6,829,400 |
| 15 Apr 2021 | 223.89 | 227.63 | 223.86 | 226.28 | 225.95 | 8,698,100 |
| 14 Apr 2021 | 221.00 | 223.10 | 220.07 | 221.98 | 221.66 | 4,972,600 |
| 13 Apr 2021 | 221.00 | 221.62 | 220.22 | 221.02 | 220.70 | 4,764,000 |
| 12 Apr 2021 | 220.24 | 221.91 | 219.22 | 221.47 | 221.15 | 6,315,200 |
| 09 Apr 2021 | 221.00 | 222.60 | 219.51 | 222.52 | 222.20 | 5,724,900 |
| 08 Apr 2021 | 219.97 | 222.82 | 218.11 | 220.70 | 220.38 | 11,042,000 |
| 07 Apr 2021 | 219.12 | 221.04 | 218.64 | 219.27 | 218.95 | 5,614,300 |
| 06 Apr 2021 | 217.62 | 219.40 | 215.34 | 218.65 | 218.33 | 7,828,100 |
| 05 Apr 2021 | 218.60 | 220.51 | 217.31 | 219.04 | 218.72 | 10,440,500 |
| 01 Apr 2021 | 213.78 | 217.74 | 212.30 | 216.86 | 216.55 | 6,138,400 |
| 31 Mar 2021 | 212.55 | 214.11 | 211.55 | 211.73 | 211.42 | 13,180,000 |
| 30 Mar 2021 | 213.01 | 214.15 | 211.41 | 211.90 | 211.59 | 5,498,000 |
| 29 Mar 2021 | 212.45 | 215.29 | 211.12 | 214.51 | 214.20 | 7,792,300 |
| 26 Mar 2021 | 208.25 | 213.70 | 207.70 | 213.53 | 213.22 | 7,399,900 |
| 25 Mar 2021 | 207.67 | 208.82 | 205.78 | 207.97 | 207.67 | 8,390,800 |
| 24 Mar 2021 | 208.75 | 211.14 | 207.93 | 208.07 | 207.77 | 10,101,600 |
| 23 Mar 2021 | 209.05 | 209.96 | 207.50 | 208.15 | 207.85 | 8,820,700 |
| 22 Mar 2021 | 206.55 | 212.29 | 206.23 | 208.00 | 207.70 | 11,371,600 |
| 19 Mar 2021 | 219.12 | 220.17 | 206.88 | 206.90 | 206.60 | 32,209,700 |
| 18 Mar 2021 | 221.43 | 222.52 | 219.58 | 220.66 | 220.34 | 9,321,800 |
| 17 Mar 2021 | 225.05 | 226.24 | 221.76 | 223.02 | 222.70 | 8,675,600 |
| 16 Mar 2021 | 223.71 | 225.58 | 222.30 | 224.70 | 224.37 | 8,949,300 |
| 15 Mar 2021 | 224.23 | 227.09 | 221.74 | 223.27 | 222.95 | 9,306,100 |
| 12 Mar 2021 | 225.28 | 226.54 | 223.42 | 224.36 | 224.03 | 8,172,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
