UK markets close in 3 hours 18 minutes

Visa Inc. (V)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
222.59+2.55 (+1.16%)
At close: 04:00PM EDT
220.80 -1.79 (-0.80%)
Pre-market: 09:11AM EDT
Time period:
24 Mar 2022 - 24 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Mar 2023220.44225.25220.26222.59222.596,427,300
22 Mar 2023222.50224.90219.92220.04220.046,700,600
21 Mar 2023221.34222.51218.68221.95221.958,971,400
20 Mar 2023217.00220.55216.84218.15218.159,817,400
17 Mar 2023214.87218.66214.87217.39217.3918,797,500
16 Mar 2023215.17217.58208.76217.45217.4513,674,600
15 Mar 2023214.41216.91213.67216.37216.378,372,200
14 Mar 2023218.00219.87216.04218.66218.667,985,600
13 Mar 2023214.63217.85212.50214.47214.476,810,800
10 Mar 2023219.03219.12215.48216.14216.146,638,900
09 Mar 2023221.40224.37219.66220.01220.015,066,700
08 Mar 2023221.96222.93221.18222.19222.194,194,900
07 Mar 2023226.75227.38223.08223.17223.174,386,800
06 Mar 2023223.93227.42223.69226.75226.755,737,600
03 Mar 2023220.20224.02219.90223.77223.776,055,100
02 Mar 2023217.89219.60217.09219.06219.065,539,300
01 Mar 2023219.46220.27216.43218.36218.364,792,700
28 Feb 2023220.00221.77219.50219.94219.945,385,400
27 Feb 2023220.73221.44219.34220.35220.354,255,300
24 Feb 2023218.48220.24217.46219.55219.554,414,400
23 Feb 2023221.56222.09218.93221.13221.135,533,800
22 Feb 2023220.41221.75219.45220.02220.024,621,800
21 Feb 2023220.16222.44219.99220.62220.627,276,100
17 Feb 2023224.18224.77221.74223.56223.564,520,200
16 Feb 2023226.07228.36225.67225.83225.833,865,900
15 Feb 2023227.59229.07226.80228.92228.924,407,300
14 Feb 2023228.67231.42227.17229.39229.394,829,400
13 Feb 2023226.88229.83226.27228.88228.884,946,700
10 Feb 2023228.96229.91226.16227.20227.204,509,700
09 Feb 2023232.41232.48229.13229.35229.355,238,400
09 Feb 20230.45 Dividend
08 Feb 2023230.34231.86229.99230.20229.754,978,600
07 Feb 2023228.02232.13227.95231.32230.874,042,600
06 Feb 2023228.70230.26228.04229.44228.993,402,400
03 Feb 2023228.69230.86227.64230.13229.685,243,600
02 Feb 2023233.96234.30228.37229.56229.117,190,000
01 Feb 2023229.37232.66227.80230.90230.455,792,700
31 Jan 2023228.81230.80228.45230.21229.7611,294,200
30 Jan 2023230.20230.42227.93229.10228.655,677,400
27 Jan 2023228.00232.84227.25231.44230.9911,382,600
26 Jan 2023226.00227.08223.67224.71224.277,043,400
25 Jan 2023221.62224.97221.17224.90224.464,729,600
24 Jan 2023222.02230.00216.63223.89223.455,274,900
23 Jan 2023224.60226.20223.15224.18223.745,501,500
20 Jan 2023221.14224.43220.41224.31223.875,211,000
19 Jan 2023218.10221.52217.50220.41219.984,853,100
18 Jan 2023224.08224.99219.44219.46219.036,558,000
17 Jan 2023222.38224.40222.37223.00222.566,101,100
13 Jan 2023221.91223.76220.14223.06222.624,283,200
12 Jan 2023222.10223.81220.61223.62223.184,264,400
11 Jan 2023221.29222.18219.70222.10221.675,408,200
10 Jan 2023218.99222.39218.18221.09220.6610,857,000
09 Jan 2023219.07222.21218.35218.60218.176,294,500
06 Jan 2023214.00218.14213.09217.75217.326,829,700
05 Jan 2023213.80214.16210.46211.11210.705,246,000
04 Jan 2023209.62213.20209.62212.61212.196,606,200
03 Jan 2023209.28212.33206.16207.39206.984,202,800
30 Dec 2022206.31208.04205.70207.76207.354,159,400
29 Dec 2022205.95208.53205.50208.06207.653,675,500
28 Dec 2022206.68208.53204.80204.99204.593,139,200
27 Dec 2022205.92206.88204.60206.29205.892,904,900
23 Dec 2022204.13206.24203.52205.83205.433,246,000
22 Dec 2022205.75206.65202.13205.06204.665,690,300
21 Dec 2022206.57207.96205.58206.81206.414,086,900
20 Dec 2022203.88206.53203.55205.36204.965,024,900
19 Dec 2022206.63207.47203.95204.82204.424,893,600
16 Dec 2022207.49208.40205.30206.89206.4912,472,900
15 Dec 2022209.60211.82206.82207.91207.5010,831,800
14 Dec 2022212.85216.28211.63213.32212.907,001,700
13 Dec 2022219.54219.98212.62213.04212.6214,585,000
12 Dec 2022210.00214.82209.47214.59214.175,941,700
09 Dec 2022207.91210.52207.52208.70208.294,928,400
08 Dec 2022209.51210.30207.75209.10208.694,896,500
07 Dec 2022208.80209.02205.13207.81207.407,923,800
06 Dec 2022212.00212.13207.64209.08208.675,986,000
05 Dec 2022215.65216.91213.05213.68213.269,006,300
02 Dec 2022215.73218.48214.24217.66217.235,132,800
01 Dec 2022217.00218.65215.30217.00216.5811,261,500
30 Nov 2022208.22217.00208.01217.00216.5813,918,100
29 Nov 2022209.35210.15207.35209.06208.658,986,900
28 Nov 2022212.26214.47210.65211.26210.8510,229,400
25 Nov 2022211.71214.00211.39213.79213.371,993,500
23 Nov 2022210.00212.83209.92211.73211.323,807,300
22 Nov 2022207.54210.48205.35210.33209.925,273,100
21 Nov 2022210.30210.55205.89206.32205.9210,450,900
18 Nov 2022213.17214.17209.74210.80210.398,028,500
17 Nov 2022207.96211.28207.32210.99210.585,385,600
16 Nov 2022208.58210.89208.22210.14209.736,125,300
15 Nov 2022209.99213.73207.51209.99209.587,316,100
14 Nov 2022203.50209.17203.21206.86206.465,796,100
11 Nov 2022206.00206.43202.15205.00204.609,601,000
10 Nov 2022203.09205.76200.02205.57205.178,048,900
09 Nov 2022200.70201.33193.33193.93193.557,320,200
09 Nov 20220.45 Dividend
08 Nov 2022201.66204.12199.74201.78200.946,943,700
07 Nov 2022198.32200.44197.17200.10199.267,821,300
04 Nov 2022197.00201.45195.34196.98196.169,680,100
03 Nov 2022198.28198.85194.18194.75193.948,236,200
02 Nov 2022205.76207.00200.58200.95200.116,985,600
01 Nov 2022208.91209.97205.33206.93206.065,919,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...