V - Visa Inc.
NYSE - NYSE Delayed price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 13 Dec 2019 | 182.50 | 185.52 | 182.04 | 185.14 | 185.14 | 8,558,100 |
| 12 Dec 2019 | 181.66 | 183.33 | 180.83 | 182.64 | 182.64 | 11,192,100 |
| 11 Dec 2019 | 183.07 | 183.08 | 181.19 | 182.01 | 182.01 | 7,138,800 |
| 10 Dec 2019 | 182.55 | 183.15 | 181.90 | 182.26 | 182.26 | 8,625,700 |
| 09 Dec 2019 | 181.90 | 183.26 | 181.30 | 182.92 | 182.92 | 10,233,100 |
| 06 Dec 2019 | 182.74 | 183.28 | 181.34 | 182.17 | 182.17 | 14,526,700 |
| 05 Dec 2019 | 181.25 | 182.03 | 180.07 | 181.89 | 181.89 | 4,638,600 |
| 04 Dec 2019 | 182.66 | 182.66 | 180.47 | 180.60 | 180.60 | 10,650,400 |
| 03 Dec 2019 | 179.90 | 182.14 | 179.66 | 181.90 | 181.90 | 4,543,300 |
| 02 Dec 2019 | 184.24 | 184.37 | 179.87 | 181.79 | 181.79 | 6,883,200 |
| 29 Nov 2019 | 183.93 | 184.85 | 183.36 | 184.51 | 184.51 | 3,139,100 |
| 27 Nov 2019 | 183.00 | 184.54 | 182.26 | 184.37 | 184.37 | 11,452,700 |
| 26 Nov 2019 | 181.46 | 182.92 | 181.21 | 182.55 | 182.55 | 7,079,000 |
| 25 Nov 2019 | 180.40 | 181.35 | 180.11 | 180.97 | 180.97 | 5,457,800 |
| 22 Nov 2019 | 180.13 | 180.47 | 178.35 | 179.47 | 179.47 | 6,865,600 |
| 21 Nov 2019 | 181.17 | 181.81 | 179.32 | 179.89 | 179.89 | 5,112,200 |
| 20 Nov 2019 | 182.31 | 183.22 | 180.35 | 181.66 | 181.66 | 6,040,500 |
| 19 Nov 2019 | 180.39 | 182.98 | 180.20 | 182.77 | 182.77 | 8,549,900 |
| 18 Nov 2019 | 179.57 | 180.32 | 178.98 | 179.66 | 179.66 | 7,173,700 |
| 15 Nov 2019 | 180.03 | 180.68 | 179.08 | 179.77 | 179.77 | 7,808,800 |
| 14 Nov 2019 | 179.00 | 179.77 | 178.06 | 179.75 | 179.75 | 9,811,000 |
| 14 Nov 2019 | 0.3 Dividend | |||||
| 13 Nov 2019 | 179.40 | 180.88 | 177.90 | 179.41 | 179.11 | 6,138,300 |
| 12 Nov 2019 | 179.94 | 181.06 | 178.88 | 179.74 | 179.44 | 6,118,700 |
| 11 Nov 2019 | 178.50 | 180.36 | 178.20 | 179.54 | 179.24 | 3,617,300 |
| 08 Nov 2019 | 178.38 | 179.45 | 177.80 | 178.97 | 178.67 | 3,894,100 |
| 07 Nov 2019 | 177.35 | 180.65 | 176.85 | 178.43 | 178.13 | 7,227,200 |
| 06 Nov 2019 | 176.37 | 178.19 | 176.14 | 176.77 | 176.47 | 6,992,500 |
| 05 Nov 2019 | 179.07 | 179.56 | 175.18 | 176.37 | 176.08 | 7,447,500 |
| 04 Nov 2019 | 182.08 | 182.40 | 178.81 | 178.95 | 178.65 | 7,154,800 |
| 01 Nov 2019 | 180.13 | 181.32 | 179.56 | 180.93 | 180.63 | 7,000,100 |
| 31 Oct 2019 | 179.25 | 179.70 | 178.01 | 178.86 | 178.56 | 6,830,800 |
| 30 Oct 2019 | 177.79 | 179.42 | 176.39 | 179.25 | 178.95 | 5,374,800 |
| 29 Oct 2019 | 179.80 | 180.00 | 177.37 | 177.63 | 177.33 | 7,572,800 |
| 28 Oct 2019 | 178.93 | 180.18 | 178.35 | 179.84 | 179.54 | 10,086,500 |
| 25 Oct 2019 | 174.93 | 179.15 | 173.50 | 177.85 | 177.55 | 10,130,100 |
| 24 Oct 2019 | 173.42 | 176.87 | 173.40 | 176.16 | 175.87 | 7,872,600 |
| 23 Oct 2019 | 170.99 | 172.17 | 170.18 | 171.32 | 171.03 | 7,122,300 |
| 22 Oct 2019 | 177.00 | 177.79 | 170.78 | 170.86 | 170.57 | 10,094,700 |
| 21 Oct 2019 | 176.00 | 176.73 | 174.61 | 176.43 | 176.13 | 4,898,200 |
| 18 Oct 2019 | 177.90 | 178.20 | 174.55 | 175.71 | 175.42 | 6,311,900 |
| 17 Oct 2019 | 178.89 | 179.19 | 177.50 | 177.94 | 177.64 | 4,887,900 |
| 16 Oct 2019 | 177.92 | 178.26 | 176.27 | 177.87 | 177.57 | 6,509,000 |
| 15 Oct 2019 | 178.13 | 179.43 | 177.55 | 178.75 | 178.45 | 4,400,200 |
| 14 Oct 2019 | 177.38 | 178.41 | 177.11 | 177.36 | 177.06 | 7,240,900 |
| 11 Oct 2019 | 176.87 | 179.20 | 176.85 | 177.06 | 176.76 | 8,754,400 |
| 10 Oct 2019 | 173.89 | 175.90 | 173.59 | 174.88 | 174.59 | 4,762,400 |
| 09 Oct 2019 | 174.11 | 175.99 | 173.64 | 174.88 | 174.59 | 6,277,300 |
| 08 Oct 2019 | 173.57 | 174.64 | 171.88 | 172.42 | 172.13 | 5,336,500 |
| 07 Oct 2019 | 174.66 | 175.69 | 173.80 | 174.90 | 174.61 | 5,248,300 |
| 04 Oct 2019 | 174.68 | 176.52 | 174.44 | 175.98 | 175.69 | 6,027,600 |
| 03 Oct 2019 | 169.91 | 173.14 | 168.63 | 172.87 | 172.58 | 7,242,800 |
| 02 Oct 2019 | 172.64 | 172.94 | 168.59 | 169.83 | 169.55 | 10,596,200 |
| 01 Oct 2019 | 173.02 | 174.82 | 172.82 | 174.29 | 174.00 | 8,146,200 |
| 30 Sep 2019 | 174.17 | 175.45 | 172.01 | 172.01 | 171.72 | 16,464,000 |
| 27 Sep 2019 | 176.70 | 176.83 | 172.36 | 174.00 | 173.71 | 9,212,600 |
| 26 Sep 2019 | 175.65 | 176.45 | 174.61 | 175.65 | 175.36 | 10,419,000 |
| 25 Sep 2019 | 173.80 | 175.67 | 172.39 | 175.28 | 174.99 | 7,797,300 |
| 24 Sep 2019 | 176.11 | 177.20 | 173.40 | 174.48 | 174.19 | 10,039,900 |
| 23 Sep 2019 | 172.90 | 175.25 | 172.79 | 174.91 | 174.62 | 8,803,500 |
| 20 Sep 2019 | 177.40 | 177.63 | 173.95 | 174.06 | 173.77 | 12,820,400 |
| 19 Sep 2019 | 176.20 | 177.41 | 175.61 | 175.96 | 175.67 | 6,964,500 |
| 18 Sep 2019 | 177.09 | 177.18 | 172.83 | 175.29 | 175.00 | 9,542,500 |
| 17 Sep 2019 | 176.83 | 178.26 | 175.04 | 176.45 | 176.15 | 5,924,700 |
| 16 Sep 2019 | 176.17 | 177.20 | 175.51 | 176.11 | 175.82 | 4,253,600 |
| 13 Sep 2019 | 178.65 | 178.77 | 176.02 | 177.27 | 176.97 | 6,103,200 |
| 12 Sep 2019 | 176.85 | 179.41 | 176.68 | 177.98 | 177.68 | 7,748,800 |
| 11 Sep 2019 | 177.40 | 177.93 | 174.45 | 174.98 | 174.69 | 9,113,600 |
| 10 Sep 2019 | 179.41 | 179.70 | 173.81 | 176.35 | 176.06 | 15,255,200 |
| 09 Sep 2019 | 186.92 | 187.05 | 179.51 | 181.55 | 181.25 | 7,290,500 |
| 06 Sep 2019 | 184.74 | 186.71 | 184.55 | 185.74 | 185.43 | 7,990,900 |
| 05 Sep 2019 | 183.73 | 185.68 | 183.38 | 184.73 | 184.42 | 6,386,800 |
| 04 Sep 2019 | 180.90 | 182.20 | 180.05 | 181.77 | 181.47 | 4,154,800 |
| 03 Sep 2019 | 180.52 | 181.25 | 179.10 | 179.20 | 178.90 | 4,644,000 |
| 30 Aug 2019 | 181.99 | 182.18 | 179.67 | 180.82 | 180.52 | 4,061,200 |
| 29 Aug 2019 | 180.40 | 181.39 | 179.31 | 181.17 | 180.87 | 4,679,200 |
| 28 Aug 2019 | 176.99 | 178.99 | 176.03 | 178.67 | 178.37 | 4,401,900 |
| 27 Aug 2019 | 178.32 | 179.19 | 176.94 | 178.38 | 178.08 | 4,022,100 |
| 26 Aug 2019 | 176.41 | 177.67 | 175.35 | 177.59 | 177.29 | 7,754,400 |
| 23 Aug 2019 | 179.55 | 180.50 | 174.24 | 175.23 | 174.94 | 7,051,900 |
| 22 Aug 2019 | 181.95 | 182.33 | 178.61 | 180.09 | 179.79 | 6,659,900 |
| 21 Aug 2019 | 180.69 | 181.69 | 180.24 | 180.94 | 180.64 | 3,695,900 |
| 20 Aug 2019 | 179.43 | 180.63 | 178.49 | 179.24 | 178.94 | 3,793,600 |
| 19 Aug 2019 | 180.42 | 180.42 | 178.12 | 179.74 | 179.44 | 5,285,000 |
| 16 Aug 2019 | 178.00 | 178.75 | 177.20 | 178.23 | 177.93 | 8,312,200 |
| 15 Aug 2019 | 174.26 | 177.02 | 173.52 | 176.27 | 175.98 | 6,698,000 |
| 15 Aug 2019 | 0.25 Dividend | |||||
| 14 Aug 2019 | 176.24 | 177.25 | 173.16 | 173.51 | 172.97 | 7,293,500 |
| 13 Aug 2019 | 174.39 | 178.92 | 174.21 | 178.61 | 178.05 | 6,667,700 |
| 12 Aug 2019 | 177.44 | 178.65 | 175.60 | 176.34 | 175.79 | 7,394,400 |
| 09 Aug 2019 | 179.67 | 180.10 | 177.85 | 179.05 | 178.49 | 5,373,700 |
| 08 Aug 2019 | 177.46 | 179.95 | 176.57 | 179.90 | 179.34 | 7,602,800 |
| 07 Aug 2019 | 171.50 | 175.73 | 170.34 | 175.32 | 174.77 | 8,292,800 |
| 06 Aug 2019 | 171.79 | 172.95 | 170.13 | 172.48 | 171.94 | 10,281,300 |
| 05 Aug 2019 | 172.01 | 173.50 | 166.98 | 168.86 | 168.33 | 16,858,300 |
| 02 Aug 2019 | 178.00 | 178.27 | 174.69 | 177.42 | 176.87 | 8,264,600 |
| 01 Aug 2019 | 179.19 | 182.40 | 178.17 | 179.17 | 178.61 | 8,417,300 |
| 31 Jul 2019 | 181.79 | 182.05 | 176.06 | 178.00 | 177.45 | 7,981,200 |
| 30 Jul 2019 | 182.54 | 183.38 | 181.27 | 181.53 | 180.97 | 5,236,600 |
| 29 Jul 2019 | 183.89 | 184.07 | 182.73 | 183.21 | 182.64 | 4,621,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...