V - Visa Inc.

NYSE - Nasdaq Real-time price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
07 Apr 2020177.76178.71170.06173.05173.058,596,068
06 Apr 2020160.02170.73158.25169.44169.4416,466,700
03 Apr 2020155.56157.72150.60151.85151.8511,994,700
02 Apr 2020152.53158.35151.29157.39157.3914,051,100
01 Apr 2020156.32158.07151.42153.11153.1112,595,200
31 Mar 2020166.43168.19160.54161.12161.1220,613,100
30 Mar 2020161.04165.87160.69165.57165.5715,714,500
27 Mar 2020161.08167.10158.15161.56161.5614,950,700
26 Mar 2020162.08169.53161.79168.88168.8817,062,900
25 Mar 2020159.32168.18153.58161.78161.7820,619,600
24 Mar 2020144.84155.25143.58154.53154.5324,488,300
23 Mar 2020141.33143.35133.93135.74135.7430,344,100
20 Mar 2020154.82158.26145.67146.83146.8318,692,100
19 Mar 2020146.92157.25141.47152.25152.2519,362,800
18 Mar 2020148.46150.68139.80148.48148.4822,787,500
17 Mar 2020155.75163.70149.25157.89157.8922,298,000
16 Mar 2020151.14165.31147.98152.01152.0123,692,000
13 Mar 2020168.72176.32162.21175.83175.8319,948,900
12 Mar 2020158.50172.00156.99160.08160.0827,467,700
11 Mar 2020177.65178.73170.20172.95172.9514,598,200
10 Mar 2020179.47182.61171.88182.60182.6016,119,400
09 Mar 2020171.21179.57168.31171.13171.1320,486,400
06 Mar 2020183.54185.99179.98184.36184.3615,183,200
05 Mar 2020191.24191.92185.64186.96186.9610,106,900
04 Mar 2020190.36194.49186.17194.29194.2910,789,100
03 Mar 2020193.20194.04184.50185.73185.7315,226,400
02 Mar 2020186.32192.44183.10192.33192.3317,434,500
28 Feb 2020173.79182.33172.98181.76181.7622,674,700
27 Feb 2020182.12186.34180.00180.01180.0117,536,600
26 Feb 2020190.00193.51187.03187.21187.2114,214,700
25 Feb 2020198.79199.89187.72188.40188.4018,539,000
24 Feb 2020197.89203.77194.01198.79198.7913,316,800
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
*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