Mail

V - Visa Inc.

NYSE - Nasdaq Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
07 Apr 2020	177.76	178.71	170.06	173.05	173.05	8,596,068
06 Apr 2020	160.02	170.73	158.25	169.44	169.44	16,466,700
03 Apr 2020	155.56	157.72	150.60	151.85	151.85	11,994,700
02 Apr 2020	152.53	158.35	151.29	157.39	157.39	14,051,100
01 Apr 2020	156.32	158.07	151.42	153.11	153.11	12,595,200
31 Mar 2020	166.43	168.19	160.54	161.12	161.12	20,613,100
30 Mar 2020	161.04	165.87	160.69	165.57	165.57	15,714,500
27 Mar 2020	161.08	167.10	158.15	161.56	161.56	14,950,700
26 Mar 2020	162.08	169.53	161.79	168.88	168.88	17,062,900
25 Mar 2020	159.32	168.18	153.58	161.78	161.78	20,619,600
24 Mar 2020	144.84	155.25	143.58	154.53	154.53	24,488,300
23 Mar 2020	141.33	143.35	133.93	135.74	135.74	30,344,100
20 Mar 2020	154.82	158.26	145.67	146.83	146.83	18,692,100
19 Mar 2020	146.92	157.25	141.47	152.25	152.25	19,362,800
18 Mar 2020	148.46	150.68	139.80	148.48	148.48	22,787,500
17 Mar 2020	155.75	163.70	149.25	157.89	157.89	22,298,000
16 Mar 2020	151.14	165.31	147.98	152.01	152.01	23,692,000
13 Mar 2020	168.72	176.32	162.21	175.83	175.83	19,948,900
12 Mar 2020	158.50	172.00	156.99	160.08	160.08	27,467,700
11 Mar 2020	177.65	178.73	170.20	172.95	172.95	14,598,200
10 Mar 2020	179.47	182.61	171.88	182.60	182.60	16,119,400
09 Mar 2020	171.21	179.57	168.31	171.13	171.13	20,486,400
06 Mar 2020	183.54	185.99	179.98	184.36	184.36	15,183,200
05 Mar 2020	191.24	191.92	185.64	186.96	186.96	10,106,900
04 Mar 2020	190.36	194.49	186.17	194.29	194.29	10,789,100
03 Mar 2020	193.20	194.04	184.50	185.73	185.73	15,226,400
02 Mar 2020	186.32	192.44	183.10	192.33	192.33	17,434,500
28 Feb 2020	173.79	182.33	172.98	181.76	181.76	22,674,700
27 Feb 2020	182.12	186.34	180.00	180.01	180.01	17,536,600
26 Feb 2020	190.00	193.51	187.03	187.21	187.21	14,214,700
25 Feb 2020	198.79	199.89	187.72	188.40	188.40	18,539,000
24 Feb 2020	197.89	203.77	194.01	198.79	198.79	13,316,800
21 Feb 2020	209.90	210.22	207.42	208.81	208.81	9,231,500
20 Feb 2020	212.13	213.69	208.28	211.45	211.45	8,531,900
19 Feb 2020	212.52	214.17	211.72	213.31	213.31	5,927,500
18 Feb 2020	210.00	211.50	209.36	211.20	211.20	7,651,500
14 Feb 2020	208.29	210.78	208.01	210.29	210.29	6,548,800
13 Feb 2020	206.62	208.47	206.05	207.40	207.40	9,495,300
13 Feb 2020	0.3 Dividend
12 Feb 2020	205.00	208.15	205.00	207.44	207.14	7,355,800
11 Feb 2020	207.50	207.67	203.64	203.94	203.65	10,231,900
10 Feb 2020	201.97	206.13	201.86	205.99	205.69	6,239,500
07 Feb 2020	201.98	203.83	201.09	202.74	202.45	5,691,100
06 Feb 2020	203.05	204.63	202.48	203.04	202.75	7,001,200
05 Feb 2020	205.50	205.60	199.95	202.81	202.52	8,672,400
04 Feb 2020	203.50	204.92	202.23	203.56	203.27	10,205,900
03 Feb 2020	199.94	202.26	199.85	200.81	200.52	10,887,900
31 Jan 2020	201.49	203.98	198.26	198.97	198.68	16,699,600
30 Jan 2020	204.00	208.50	203.32	208.21	207.91	8,571,900
29 Jan 2020	204.30	205.92	202.51	204.86	204.56	7,041,700
28 Jan 2020	202.39	203.84	201.78	202.85	202.56	7,215,700
27 Jan 2020	200.00	203.33	199.10	201.69	201.40	7,198,900
24 Jan 2020	207.42	207.99	204.21	205.00	204.70	7,812,900
23 Jan 2020	207.90	208.40	205.30	206.52	206.22	8,520,800
22 Jan 2020	207.51	210.13	207.29	207.90	207.60	8,065,000
21 Jan 2020	204.13	208.39	203.80	207.29	206.99	14,861,700
17 Jan 2020	201.76	204.75	199.98	204.70	204.40	12,518,900
16 Jan 2020	201.00	201.50	199.78	200.95	200.66	9,983,700
15 Jan 2020	197.00	200.15	196.32	199.80	199.51	10,831,100
14 Jan 2020	196.74	196.95	195.14	196.05	195.77	6,236,500
13 Jan 2020	194.44	195.60	194.28	195.33	195.05	11,290,500
10 Jan 2020	193.50	194.57	193.11	193.77	193.49	6,586,400
09 Jan 2020	193.00	193.92	192.52	193.25	192.97	6,748,000
08 Jan 2020	189.49	192.50	188.80	191.92	191.64	5,712,000
07 Jan 2020	189.59	190.10	188.60	188.69	188.42	4,392,300
06 Jan 2020	188.00	189.21	187.16	189.19	188.92	10,109,500
03 Jan 2020	188.41	190.96	187.92	189.60	189.33	4,899,700
02 Jan 2020	189.00	191.14	188.72	191.12	190.84	8,733,000
31 Dec 2019	187.06	188.00	186.54	187.90	187.63	5,273,000
30 Dec 2019	189.31	189.48	187.12	187.83	187.56	4,833,600
27 Dec 2019	189.74	189.89	188.47	189.39	189.12	5,448,600
26 Dec 2019	187.89	189.18	187.70	189.16	188.89	5,237,000
24 Dec 2019	187.10	188.02	186.91	187.57	187.30	2,420,900
23 Dec 2019	188.15	188.41	187.00	187.08	186.81	5,831,700
20 Dec 2019	187.60	188.17	186.30	188.00	187.73	11,259,500
19 Dec 2019	184.50	186.58	184.50	186.54	186.27	5,854,200
18 Dec 2019	185.52	186.44	184.90	184.90	184.63	8,968,500
17 Dec 2019	186.50	186.78	184.10	185.52	185.25	10,208,700
16 Dec 2019	186.33	186.82	185.77	186.24	185.97	8,249,900
13 Dec 2019	182.50	185.52	182.04	185.14	184.87	8,558,100
12 Dec 2019	181.66	183.33	180.83	182.64	182.38	11,192,100
11 Dec 2019	183.07	183.08	181.19	182.01	181.75	7,138,800
10 Dec 2019	182.55	183.15	181.90	182.26	182.00	8,625,700
09 Dec 2019	181.90	183.26	181.30	182.92	182.66	10,233,100
06 Dec 2019	182.74	183.28	181.34	182.17	181.91	14,526,700
05 Dec 2019	181.25	182.03	180.07	181.89	181.63	4,638,600
04 Dec 2019	182.66	182.66	180.47	180.60	180.34	10,650,400
03 Dec 2019	179.90	182.14	179.66	181.90	181.64	4,543,300
02 Dec 2019	184.24	184.37	179.87	181.79	181.53	6,883,200
29 Nov 2019	183.93	184.85	183.36	184.51	184.24	3,139,100
27 Nov 2019	183.00	184.54	182.26	184.37	184.10	11,452,700
26 Nov 2019	181.46	182.92	181.21	182.55	182.29	7,079,000
25 Nov 2019	180.40	181.35	180.11	180.97	180.71	5,457,800
22 Nov 2019	180.13	180.47	178.35	179.47	179.21	6,865,600
21 Nov 2019	181.17	181.81	179.32	179.89	179.63	5,112,200
20 Nov 2019	182.31	183.22	180.35	181.66	181.40	6,040,500
19 Nov 2019	180.39	182.98	180.20	182.77	182.51	8,549,900
18 Nov 2019	179.57	180.32	178.98	179.66	179.40	7,173,700
15 Nov 2019	180.03	180.68	179.08	179.77	179.51	7,808,800
14 Nov 2019	179.00	179.77	178.06	179.75	179.49	9,811,000
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