UK markets closed

Visa Inc. (V)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
217.66+0.66 (+0.30%)
At close: 04:00PM EST
217.16 -0.50 (-0.23%)
After hours: 07:59PM EST
Time period:
04 Dec 2021 - 04 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Dec 2022215.73218.48214.24217.66217.665,131,900
01 Dec 2022217.00218.65215.30217.00217.0011,261,500
30 Nov 2022208.22217.00208.01217.00217.0013,918,100
29 Nov 2022209.35210.15207.35209.06209.068,986,900
28 Nov 2022212.26214.47210.65211.26211.2610,229,400
25 Nov 2022211.71214.00211.39213.79213.791,993,500
23 Nov 2022210.00212.83209.92211.73211.733,807,300
22 Nov 2022207.54210.48205.35210.33210.335,273,100
21 Nov 2022210.30210.55205.89206.32206.3210,450,900
18 Nov 2022213.17214.17209.74210.80210.808,027,600
17 Nov 2022207.96211.28207.32210.99210.995,385,600
16 Nov 2022208.58210.89208.22210.14210.146,125,300
15 Nov 2022209.99213.73207.51209.99209.997,316,100
14 Nov 2022203.50209.17203.21206.86206.865,796,100
11 Nov 2022206.00206.43202.15205.00205.009,600,700
10 Nov 2022203.09205.76200.02205.57205.578,048,900
09 Nov 2022200.70201.33193.33193.93193.937,320,200
09 Nov 20220.45 Dividend
08 Nov 2022201.66204.12199.74201.78201.336,943,700
07 Nov 2022198.32200.44197.17200.10199.657,821,300
04 Nov 2022197.00201.45195.34196.98196.549,678,700
03 Nov 2022198.28198.85194.18194.75194.328,236,200
02 Nov 2022205.76207.00200.58200.95200.506,985,600
01 Nov 2022208.91209.97205.33206.93206.475,919,500
31 Oct 2022208.92209.62206.20207.16206.708,674,100
28 Oct 2022205.00211.52203.31209.34208.878,455,600
27 Oct 2022203.32206.32201.59204.29203.837,946,700
26 Oct 2022196.58206.37196.50203.33202.8815,450,000
25 Oct 2022190.87195.23190.72194.38193.9511,907,200
24 Oct 2022191.41193.13189.10190.71190.287,299,200
21 Oct 2022185.80190.95185.05190.37189.957,582,500
20 Oct 2022186.46190.98186.43187.22186.805,706,700
19 Oct 2022185.49187.64184.76186.41185.994,927,000
18 Oct 2022189.49190.19185.74187.17186.755,209,200
17 Oct 2022186.00188.57182.85185.25184.8413,952,100
14 Oct 2022186.79187.13182.07182.62182.216,449,400
13 Oct 2022175.00185.37174.60184.66184.258,426,400
12 Oct 2022179.09180.59178.22178.24177.844,884,300
11 Oct 2022180.37181.64178.19179.14178.746,294,500
10 Oct 2022184.13184.78180.90182.18181.774,743,800
07 Oct 2022183.45184.61181.93183.83183.425,610,300
06 Oct 2022186.65188.05185.25185.59185.185,163,000
05 Oct 2022183.34188.82182.36187.67187.256,119,900
04 Oct 2022185.05186.21183.07185.65185.247,081,400
03 Oct 2022179.34183.36178.15181.65181.248,842,300
30 Sept 2022180.06182.92177.60177.65177.259,472,300
29 Sept 2022178.83182.24178.73180.06179.669,105,200
28 Sept 2022177.26180.10174.83179.18178.789,751,000
27 Sept 2022182.51184.85177.02177.87177.479,799,600
26 Sept 2022183.04184.50179.90180.59180.199,914,600
23 Sept 2022183.47184.58182.23183.96183.5510,755,800
22 Sept 2022186.35187.21184.66185.79185.386,604,700
21 Sept 2022192.53193.09187.00187.02186.606,705,900
20 Sept 2022191.10193.03190.29192.07191.645,292,500
19 Sept 2022191.59193.99190.71193.13192.708,133,600
16 Sept 2022190.22193.82188.22193.30192.879,398,200
15 Sept 2022198.09200.31194.53195.37194.936,099,300
14 Sept 2022200.00200.88198.06199.41198.974,632,800
13 Sept 2022202.05203.47198.87199.67199.225,217,900
12 Sept 2022206.50207.19204.95206.63206.173,812,300
09 Sept 2022202.07206.40201.35205.20204.744,885,600
08 Sept 2022197.40201.11196.96200.71200.264,377,600
07 Sept 2022198.71201.14197.22200.42199.974,098,300
06 Sept 2022197.90200.04196.40198.64198.204,547,800
02 Sept 2022202.44202.48196.85197.76197.324,508,100
01 Sept 2022198.72200.43196.66200.13199.685,608,300
31 Aug 2022201.00203.17198.64198.71198.276,559,000
30 Aug 2022203.92204.41200.21201.38200.933,918,200
29 Aug 2022201.25203.96200.62202.33201.884,476,200
26 Aug 2022209.77210.26202.70202.89202.445,060,200
25 Aug 2022207.39209.91206.50209.82209.354,495,000
24 Aug 2022206.63208.35205.68206.67206.214,230,800
23 Aug 2022208.00209.30206.53206.80206.343,525,500
22 Aug 2022209.94211.25208.20208.61208.145,139,500
19 Aug 2022214.11215.23212.39212.82212.354,178,800
18 Aug 2022213.87216.00212.43215.25214.774,516,400
17 Aug 2022215.00216.18212.75214.52214.044,902,500
16 Aug 2022214.55217.61212.13217.14216.666,564,400
15 Aug 2022210.37216.74210.37216.42215.945,290,600
12 Aug 2022213.00213.22210.10211.33210.866,443,700
11 Aug 2022213.29213.50210.59211.08210.616,639,600
11 Aug 20220.375 Dividend
10 Aug 2022214.83214.84211.31212.10211.255,746,400
09 Aug 2022212.00213.45209.75210.26209.424,596,800
08 Aug 2022215.23216.63212.05213.32212.474,063,400
05 Aug 2022210.71215.95210.50215.87215.015,553,700
04 Aug 2022210.53214.88208.55213.47212.626,789,700
03 Aug 2022207.99210.33206.88208.48207.659,520,100
02 Aug 2022207.80208.84203.93206.26205.449,939,400
01 Aug 2022208.45213.99207.56211.36210.528,028,400
29 Jul 2022212.00214.16209.83212.11211.266,059,700
28 Jul 2022210.64212.72207.92211.35210.517,477,100
27 Jul 2022210.77216.85201.20210.47209.6317,432,200
26 Jul 2022213.85215.15211.75212.49211.646,141,000
25 Jul 2022214.58214.80211.62214.27213.414,357,200
22 Jul 2022217.93218.07212.12213.70212.855,071,500
21 Jul 2022213.15216.90212.73216.19215.334,801,300
20 Jul 2022212.00214.13211.21213.37212.524,460,300
19 Jul 2022208.22214.11207.90213.66212.814,927,100
18 Jul 2022211.50212.91206.64207.21206.384,648,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...