UK markets close in 8 hours 15 minutes

Visa Inc. (V)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
239.78-6.61 (-2.68%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
02 Aug 2021246.24247.83238.37239.78239.789,987,400
30 Jul 2021247.21248.46246.00246.39246.395,804,200
29 Jul 2021248.11250.38247.10247.92247.927,495,300
28 Jul 2021250.05251.50245.91246.94246.949,036,500
27 Jul 2021249.19252.67248.22250.93250.937,038,300
26 Jul 2021249.21250.36247.70250.25250.254,879,000
23 Jul 2021246.76250.01246.76249.02249.026,766,000
22 Jul 2021243.78245.35243.15244.14244.1410,293,600
21 Jul 2021243.29246.90242.30243.66243.6611,241,400
20 Jul 2021240.64244.21239.51242.70242.707,072,300
19 Jul 2021243.99244.45238.90240.41240.4111,474,600
16 Jul 2021249.99250.46247.52248.12248.128,673,600
15 Jul 2021245.31248.80245.31248.55248.5510,135,100
14 Jul 2021243.22246.81242.82245.99245.998,693,400
13 Jul 2021238.25242.48238.25242.35242.358,079,200
12 Jul 2021237.58238.51237.27237.87237.877,010,700
09 Jul 2021238.76239.45237.42238.47238.475,615,900
08 Jul 2021236.97237.07234.55236.61236.616,388,000
07 Jul 2021240.26241.04238.30240.00240.004,366,100
06 Jul 2021239.50240.61237.21239.60239.608,048,700
02 Jul 2021235.83238.78235.82238.63238.634,383,700
01 Jul 2021234.20236.25234.05235.15235.155,329,600
30 Jun 2021235.11236.40233.82233.82233.827,797,100
29 Jun 2021234.57236.52234.15235.95235.9511,897,700
28 Jun 2021238.00238.37231.86234.09234.099,301,700
25 Jun 2021236.40238.48236.32237.32237.327,825,200
24 Jun 2021237.00238.25235.41236.24236.244,611,500
23 Jun 2021235.45235.92233.94234.68234.686,814,700
22 Jun 2021234.30236.09233.24235.93235.938,858,400
21 Jun 2021231.45235.01230.40234.32234.327,298,400
18 Jun 2021230.45232.18229.22230.41230.418,840,000
17 Jun 2021229.21233.34229.21232.15232.156,876,700
16 Jun 2021233.62234.18228.00229.60229.608,905,400
15 Jun 2021234.44234.80232.62232.98232.987,093,800
14 Jun 2021234.70235.22231.57234.08234.085,805,800
11 Jun 2021234.39235.44233.71234.96234.965,378,300
10 Jun 2021233.10234.26232.13233.95233.954,452,500
09 Jun 2021232.50234.85232.12232.31232.314,659,000
08 Jun 2021232.15232.85230.16232.05232.054,170,600
07 Jun 2021232.85234.68230.08231.32231.325,421,300
04 Jun 2021229.35230.70228.73230.14230.145,085,700
03 Jun 2021229.00230.39227.77228.11228.116,382,400
02 Jun 2021229.22233.11228.78229.66229.669,081,100
01 Jun 2021229.44230.08226.28226.63226.635,091,500
28 May 2021227.59229.43227.15227.30227.305,779,700
27 May 2021227.76228.42226.37226.86226.865,969,600
26 May 2021228.05229.35226.38227.07227.074,295,600
25 May 2021229.90230.19228.42229.02229.024,689,100
24 May 2021227.95230.11227.63229.32229.324,040,100
21 May 2021226.88229.31226.55226.77226.775,603,900
20 May 2021225.44227.60225.24226.44226.447,478,600
19 May 2021222.76224.85221.79224.59224.599,311,900
18 May 2021228.39229.18225.43225.57225.576,900,000
17 May 2021226.18227.16225.32226.44226.445,534,200
14 May 2021225.82227.51224.92226.94226.944,777,200
13 May 2021221.51224.90220.89223.74223.746,650,100
13 May 20210.32 Dividend
12 May 2021223.63225.00220.31220.63220.317,721,300
11 May 2021223.74226.42222.04225.48225.157,633,300
10 May 2021231.60232.00225.16225.97225.649,627,400
07 May 2021232.34233.22230.71232.12231.784,528,700
06 May 2021229.63231.58228.66231.32230.986,124,100
05 May 2021233.85233.85228.66229.21228.886,523,200
04 May 2021231.60232.39230.23232.03231.695,884,500
03 May 2021234.05235.74231.39232.61232.278,174,400
30 Apr 2021235.32235.93232.29233.56233.2210,260,200
29 Apr 2021235.23237.50233.15236.86236.527,411,400
28 Apr 2021230.95236.27230.67233.45233.1110,111,400
27 Apr 2021231.03231.16228.99229.91229.586,642,100
26 Apr 2021230.77232.95229.52230.34230.015,650,000
23 Apr 2021228.61231.82227.71230.00229.675,345,200
22 Apr 2021227.30230.93226.89227.57227.247,303,000
21 Apr 2021223.31227.87222.87227.45227.129,490,600
20 Apr 2021224.78225.38221.82223.28222.965,799,100
19 Apr 2021225.75227.58225.08225.79225.466,541,600
16 Apr 2021227.17227.80225.76226.41226.086,829,400
15 Apr 2021223.89227.63223.86226.28225.958,698,100
14 Apr 2021221.00223.10220.07221.98221.664,972,600
13 Apr 2021221.00221.62220.22221.02220.704,764,000
12 Apr 2021220.24221.91219.22221.47221.156,315,200
09 Apr 2021221.00222.60219.51222.52222.205,724,900
08 Apr 2021219.97222.82218.11220.70220.3811,042,000
07 Apr 2021219.12221.04218.64219.27218.955,614,300
06 Apr 2021217.62219.40215.34218.65218.337,828,100
05 Apr 2021218.60220.51217.31219.04218.7210,440,500
01 Apr 2021213.78217.74212.30216.86216.556,138,400
31 Mar 2021212.55214.11211.55211.73211.4213,180,000
30 Mar 2021213.01214.15211.41211.90211.595,498,000
29 Mar 2021212.45215.29211.12214.51214.207,792,300
26 Mar 2021208.25213.70207.70213.53213.227,399,900
25 Mar 2021207.67208.82205.78207.97207.678,390,800
24 Mar 2021208.75211.14207.93208.07207.7710,101,600
23 Mar 2021209.05209.96207.50208.15207.858,820,700
22 Mar 2021206.55212.29206.23208.00207.7011,371,600
19 Mar 2021219.12220.17206.88206.90206.6032,209,700
18 Mar 2021221.43222.52219.58220.66220.349,321,800
17 Mar 2021225.05226.24221.76223.02222.708,675,600
16 Mar 2021223.71225.58222.30224.70224.378,949,300
15 Mar 2021224.23227.09221.74223.27222.959,306,100
12 Mar 2021225.28226.54223.42224.36224.038,172,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...