V - Visa Inc.

NYSE - NYSE Delayed price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
13 Dec 2019182.50185.52182.04185.14185.148,558,100
12 Dec 2019181.66183.33180.83182.64182.6411,192,100
11 Dec 2019183.07183.08181.19182.01182.017,138,800
10 Dec 2019182.55183.15181.90182.26182.268,625,700
09 Dec 2019181.90183.26181.30182.92182.9210,233,100
06 Dec 2019182.74183.28181.34182.17182.1714,526,700
05 Dec 2019181.25182.03180.07181.89181.894,638,600
04 Dec 2019182.66182.66180.47180.60180.6010,650,400
03 Dec 2019179.90182.14179.66181.90181.904,543,300
02 Dec 2019184.24184.37179.87181.79181.796,883,200
29 Nov 2019183.93184.85183.36184.51184.513,139,100
27 Nov 2019183.00184.54182.26184.37184.3711,452,700
26 Nov 2019181.46182.92181.21182.55182.557,079,000
25 Nov 2019180.40181.35180.11180.97180.975,457,800
22 Nov 2019180.13180.47178.35179.47179.476,865,600
21 Nov 2019181.17181.81179.32179.89179.895,112,200
20 Nov 2019182.31183.22180.35181.66181.666,040,500
19 Nov 2019180.39182.98180.20182.77182.778,549,900
18 Nov 2019179.57180.32178.98179.66179.667,173,700
15 Nov 2019180.03180.68179.08179.77179.777,808,800
14 Nov 2019179.00179.77178.06179.75179.759,811,000
14 Nov 20190.3 Dividend
13 Nov 2019179.40180.88177.90179.41179.116,138,300
12 Nov 2019179.94181.06178.88179.74179.446,118,700
11 Nov 2019178.50180.36178.20179.54179.243,617,300
08 Nov 2019178.38179.45177.80178.97178.673,894,100
07 Nov 2019177.35180.65176.85178.43178.137,227,200
06 Nov 2019176.37178.19176.14176.77176.476,992,500
05 Nov 2019179.07179.56175.18176.37176.087,447,500
04 Nov 2019182.08182.40178.81178.95178.657,154,800
01 Nov 2019180.13181.32179.56180.93180.637,000,100
31 Oct 2019179.25179.70178.01178.86178.566,830,800
30 Oct 2019177.79179.42176.39179.25178.955,374,800
29 Oct 2019179.80180.00177.37177.63177.337,572,800
28 Oct 2019178.93180.18178.35179.84179.5410,086,500
25 Oct 2019174.93179.15173.50177.85177.5510,130,100
24 Oct 2019173.42176.87173.40176.16175.877,872,600
23 Oct 2019170.99172.17170.18171.32171.037,122,300
22 Oct 2019177.00177.79170.78170.86170.5710,094,700
21 Oct 2019176.00176.73174.61176.43176.134,898,200
18 Oct 2019177.90178.20174.55175.71175.426,311,900
17 Oct 2019178.89179.19177.50177.94177.644,887,900
16 Oct 2019177.92178.26176.27177.87177.576,509,000
15 Oct 2019178.13179.43177.55178.75178.454,400,200
14 Oct 2019177.38178.41177.11177.36177.067,240,900
11 Oct 2019176.87179.20176.85177.06176.768,754,400
10 Oct 2019173.89175.90173.59174.88174.594,762,400
09 Oct 2019174.11175.99173.64174.88174.596,277,300
08 Oct 2019173.57174.64171.88172.42172.135,336,500
07 Oct 2019174.66175.69173.80174.90174.615,248,300
04 Oct 2019174.68176.52174.44175.98175.696,027,600
03 Oct 2019169.91173.14168.63172.87172.587,242,800
02 Oct 2019172.64172.94168.59169.83169.5510,596,200
01 Oct 2019173.02174.82172.82174.29174.008,146,200
30 Sep 2019174.17175.45172.01172.01171.7216,464,000
27 Sep 2019176.70176.83172.36174.00173.719,212,600
26 Sep 2019175.65176.45174.61175.65175.3610,419,000
25 Sep 2019173.80175.67172.39175.28174.997,797,300
24 Sep 2019176.11177.20173.40174.48174.1910,039,900
23 Sep 2019172.90175.25172.79174.91174.628,803,500
20 Sep 2019177.40177.63173.95174.06173.7712,820,400
19 Sep 2019176.20177.41175.61175.96175.676,964,500
18 Sep 2019177.09177.18172.83175.29175.009,542,500
17 Sep 2019176.83178.26175.04176.45176.155,924,700
16 Sep 2019176.17177.20175.51176.11175.824,253,600
13 Sep 2019178.65178.77176.02177.27176.976,103,200
12 Sep 2019176.85179.41176.68177.98177.687,748,800
11 Sep 2019177.40177.93174.45174.98174.699,113,600
10 Sep 2019179.41179.70173.81176.35176.0615,255,200
09 Sep 2019186.92187.05179.51181.55181.257,290,500
06 Sep 2019184.74186.71184.55185.74185.437,990,900
05 Sep 2019183.73185.68183.38184.73184.426,386,800
04 Sep 2019180.90182.20180.05181.77181.474,154,800
03 Sep 2019180.52181.25179.10179.20178.904,644,000
30 Aug 2019181.99182.18179.67180.82180.524,061,200
29 Aug 2019180.40181.39179.31181.17180.874,679,200
28 Aug 2019176.99178.99176.03178.67178.374,401,900
27 Aug 2019178.32179.19176.94178.38178.084,022,100
26 Aug 2019176.41177.67175.35177.59177.297,754,400
23 Aug 2019179.55180.50174.24175.23174.947,051,900
22 Aug 2019181.95182.33178.61180.09179.796,659,900
21 Aug 2019180.69181.69180.24180.94180.643,695,900
20 Aug 2019179.43180.63178.49179.24178.943,793,600
19 Aug 2019180.42180.42178.12179.74179.445,285,000
16 Aug 2019178.00178.75177.20178.23177.938,312,200
15 Aug 2019174.26177.02173.52176.27175.986,698,000
15 Aug 20190.25 Dividend
14 Aug 2019176.24177.25173.16173.51172.977,293,500
13 Aug 2019174.39178.92174.21178.61178.056,667,700
12 Aug 2019177.44178.65175.60176.34175.797,394,400
09 Aug 2019179.67180.10177.85179.05178.495,373,700
08 Aug 2019177.46179.95176.57179.90179.347,602,800
07 Aug 2019171.50175.73170.34175.32174.778,292,800
06 Aug 2019171.79172.95170.13172.48171.9410,281,300
05 Aug 2019172.01173.50166.98168.86168.3316,858,300
02 Aug 2019178.00178.27174.69177.42176.878,264,600
01 Aug 2019179.19182.40178.17179.17178.618,417,300
31 Jul 2019181.79182.05176.06178.00177.457,981,200
30 Jul 2019182.54183.38181.27181.53180.975,236,600
29 Jul 2019183.89184.07182.73183.21182.644,621,800
*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