UK Markets closed

Visa Inc. (V)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
211.00+0.11 (+0.05%)
At close: 1:00PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 Nov 2020212.00212.03208.81211.00211.003,512,900
25 Nov 2020209.67211.95208.87210.89210.896,772,900
24 Nov 2020210.85213.82209.40209.68209.6810,110,800
23 Nov 2020204.70209.00204.70208.16208.166,101,900
20 Nov 2020207.13208.11203.81203.88203.889,653,500
19 Nov 2020207.24208.73205.53207.57207.575,657,200
18 Nov 2020209.72211.15207.67207.83207.836,977,900
17 Nov 2020210.56212.09209.50210.71210.717,268,800
16 Nov 2020214.57215.09211.83212.70212.7012,083,200
13 Nov 2020209.91211.28207.30210.48210.486,377,500
12 Nov 2020211.43212.54207.14208.26208.267,302,500
12 Nov 20200.32 Dividend
11 Nov 2020212.17214.28211.67212.70212.385,337,200
10 Nov 2020211.94214.06210.55213.31212.997,943,600
09 Nov 2020214.69217.65212.28212.68212.3617,916,900
06 Nov 2020197.35199.68195.43198.47198.176,180,500
05 Nov 2020198.36200.99197.29197.64197.347,132,100
04 Nov 2020192.89196.88191.53193.97193.688,102,700
03 Nov 2020186.83189.53185.16188.34188.066,467,900
02 Nov 2020184.51186.92183.89184.74184.468,057,100
30 Oct 2020182.66184.22179.23181.71181.4410,252,900
29 Oct 2020183.00187.00179.34184.87184.5916,820,900
28 Oct 2020183.98184.70179.34180.87180.6017,809,500
27 Oct 2020193.00193.70189.22190.06189.778,690,400
26 Oct 2020196.00196.42190.72193.07192.7812,608,700
23 Oct 2020199.75199.88196.02198.01197.715,877,200
22 Oct 2020199.34199.77195.76197.99197.694,908,200
21 Oct 2020197.83200.42197.83198.43198.136,067,200
20 Oct 2020197.55199.66196.71197.70197.407,427,000
19 Oct 2020200.85201.07196.50196.97196.677,449,600
16 Oct 2020199.99202.65199.41200.26199.966,385,900
15 Oct 2020201.01204.70197.60199.55199.258,885,500
14 Oct 2020204.71204.97201.13202.20201.905,321,900
13 Oct 2020203.38205.21203.03204.32204.015,621,700
12 Oct 2020206.94207.97205.73206.40206.096,622,700
09 Oct 2020204.00207.08203.68206.64206.335,562,900
08 Oct 2020204.00204.30202.23202.98202.673,955,600
07 Oct 2020202.00202.79199.99202.47202.176,713,400
06 Oct 2020204.11205.10199.71200.45200.155,841,100
05 Oct 2020202.71203.65201.05203.54203.236,090,500
02 Oct 2020200.00202.83199.40201.46201.166,019,700
01 Oct 2020202.21205.20201.64203.35203.047,234,600
30 Sep 2020200.85202.54198.89199.97199.679,132,900
29 Sep 2020200.58202.38199.37199.44199.145,513,500
28 Sep 2020200.63201.72199.83200.32200.025,565,300
25 Sep 2020195.02198.14193.51197.25196.955,496,100
24 Sep 2020195.15197.67193.13195.52195.239,865,300
23 Sep 2020200.80201.09194.57195.37195.086,310,600
22 Sep 2020198.09200.71196.80200.56200.267,543,100
21 Sep 2020199.91201.25194.70197.45197.159,656,000
18 Sep 2020205.47205.72201.72202.61202.319,084,100
17 Sep 2020202.85205.58202.00205.27204.967,474,900
16 Sep 2020206.74207.75204.95205.13204.826,135,000
15 Sep 2020206.75208.21204.77205.39205.086,328,600
14 Sep 2020203.35206.41203.14204.98204.6711,730,500
11 Sep 2020201.58202.41198.91200.68200.387,439,000
10 Sep 2020204.86207.00200.45201.54201.247,243,000
09 Sep 2020204.35206.29201.95204.06203.757,532,600
08 Sep 2020200.78202.25199.21200.12199.8214,186,900
04 Sep 2020208.49210.50200.15204.66204.3513,243,600
03 Sep 2020214.93214.93207.09208.96208.6511,310,200
02 Sep 2020214.13217.35213.77216.48216.159,863,800
01 Sep 2020212.21213.89211.12213.35213.035,648,800
31 Aug 2020215.54215.96211.56211.99211.679,326,900
28 Aug 2020212.00216.16211.22215.71215.397,349,800
27 Aug 2020211.21212.18209.05211.03210.718,619,600
26 Aug 2020208.10210.80207.30210.26209.947,035,200
25 Aug 2020207.19208.20205.54208.10207.795,828,300
24 Aug 2020205.01206.45204.67206.41206.106,159,600
21 Aug 2020204.50205.14203.34204.13203.829,998,300
20 Aug 2020199.90204.44199.60204.15203.848,849,200
19 Aug 2020198.92202.84198.90200.99200.699,467,600
18 Aug 2020199.98200.10196.82199.01198.716,519,900
17 Aug 2020197.30200.46196.71199.43199.136,256,200
14 Aug 2020197.01198.07195.77196.64196.345,014,400
13 Aug 2020197.13199.94197.03197.58197.287,014,800
13 Aug 20200.3 Dividend
12 Aug 2020199.00200.23198.24198.74198.145,432,500
11 Aug 2020197.82202.89196.34197.77197.1711,549,600
10 Aug 2020196.36198.31195.33196.79196.205,525,400
07 Aug 2020197.59197.98195.30196.36195.775,651,600
06 Aug 2020195.98198.92194.79198.77198.177,480,300
05 Aug 2020193.56198.18193.10196.10195.518,907,300
04 Aug 2020191.13192.94190.08192.29191.718,204,000
03 Aug 2020191.80193.34190.21190.69190.1211,405,200
31 Jul 2020194.42194.69189.44190.40189.8314,186,000
30 Jul 2020195.20196.56192.12194.06193.4810,499,400
29 Jul 2020193.09198.89193.05198.58197.989,471,300
28 Jul 2020197.69199.37196.71196.74196.156,897,300
27 Jul 2020195.16197.81194.20196.91196.325,604,700
24 Jul 2020195.67197.48194.03195.15194.567,160,300
23 Jul 2020198.44200.95196.43197.43196.846,106,700
22 Jul 2020196.48199.00196.25198.86198.266,823,400
21 Jul 2020200.00200.17195.68196.48195.897,219,400
20 Jul 2020194.74199.48193.67198.47197.876,985,300
17 Jul 2020194.83195.57193.12195.09194.506,395,000
16 Jul 2020195.33195.71192.52193.50192.925,064,000
15 Jul 2020195.23197.77194.50196.55195.967,681,100
14 Jul 2020189.50193.47187.18193.33192.758,003,900
13 Jul 2020193.61195.19188.70189.02188.458,564,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...